致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.52 | 4.53 | 0.01 | 0.22% | 4.43 | 4.56 | 34894 | 1571.96 | 1.12% |
| 2024-05-07 | 4.53 | 4.52 | 0.05 | 1.12% | 4.43 | 4.68 | 39762 | 1796.86 | 1.28% |
| 2024-05-06 | 4.27 | 4.47 | 0.22 | 5.18% | 4.23 | 4.58 | 69813 | 3109.41 | 2.24% |
| 2024-04-30 | 4.45 | 4.25 | -0.12 | -2.75% | 4.18 | 4.51 | 47761 | 2042.25 | 1.53% |
| 2024-04-29 | 4.28 | 4.37 | 0.19 | 4.55% | 4.18 | 4.40 | 42418 | 1832.10 | 1.36% |
| 2024-04-26 | 4.13 | 4.18 | 0.05 | 1.21% | 4.05 | 4.21 | 32001 | 1328.19 | 1.03% |
| 2024-04-25 | 3.95 | 4.13 | 0.13 | 3.25% | 3.85 | 4.16 | 35137 | 1435.78 | 1.13% |
| 2024-04-24 | 3.89 | 4.00 | 0.11 | 2.83% | 3.89 | 4.03 | 38085 | 1510.11 | 1.22% |
| 2024-04-23 | 3.85 | 3.89 | 0.00 | 0.00% | 3.83 | 3.99 | 39341 | 1534.25 | 1.26% |
| 2024-04-22 | 4.08 | 3.89 | -0.08 | -2.02% | 3.81 | 4.10 | 52357 | 2050.31 | 1.68% |
| 2024-04-19 | 3.92 | 3.97 | 0.06 | 1.53% | 3.74 | 4.06 | 49946 | 1966.36 | 1.60% |
| 2024-04-18 | 3.98 | 3.91 | -0.01 | -0.26% | 3.77 | 4.00 | 48961 | 1910.25 | 1.57% |
| 2024-04-17 | 3.74 | 3.92 | 0.13 | 3.43% | 3.74 | 4.09 | 55042 | 2173.67 | 1.77% |
| 2024-04-16 | 3.81 | 3.79 | -0.42 | -9.98% | 3.79 | 4.08 | 75223 | 2871.42 | 2.42% |
| 2024-04-15 | 4.66 | 4.21 | -0.47 | -10.04% | 4.21 | 4.66 | 60180 | 2588.59 | 1.93% |
| 2024-04-12 | 4.61 | 4.68 | 0.06 | 1.30% | 4.61 | 4.85 | 40680 | 1919.20 | 1.31% |
| 2024-04-11 | 4.70 | 4.62 | -0.03 | -0.65% | 4.58 | 4.73 | 26383 | 1226.93 | 0.85% |
| 2024-04-10 | 4.73 | 4.65 | -0.08 | -1.69% | 4.59 | 4.74 | 33534 | 1557.26 | 1.08% |
| 2024-04-09 | 4.61 | 4.73 | 0.13 | 2.83% | 4.56 | 4.76 | 35467 | 1657.36 | 1.14% |
| 2024-04-08 | 4.76 | 4.60 | -0.21 | -4.37% | 4.59 | 4.80 | 40040 | 1870.78 | 1.29% |
| 2024-04-03 | 4.80 | 4.81 | -0.02 | -0.41% | 4.70 | 4.88 | 53663 | 2567.63 | 1.72% |
| 2024-04-02 | 4.70 | 4.83 | 0.13 | 2.77% | 4.65 | 5.06 | 75129 | 3648.92 | 2.41% |
| 2024-04-01 | 4.67 | 4.70 | 0.11 | 2.40% | 4.60 | 4.70 | 27294 | 1274.18 | 0.88% |
| 2024-03-29 | 4.55 | 4.59 | 0.04 | 0.88% | 4.51 | 4.65 | 34868 | 1594.00 | 1.12% |
| 2024-03-28 | 4.46 | 4.55 | 0.12 | 2.71% | 4.39 | 4.58 | 29191 | 1317.60 | 0.94% |
| 2024-03-27 | 4.61 | 4.43 | -0.15 | -3.28% | 4.43 | 4.64 | 27493 | 1245.97 | 0.88% |
| 2024-03-26 | 4.54 | 4.58 | 0.01 | 0.22% | 4.50 | 4.63 | 29999 | 1368.53 | 0.96% |
| 2024-03-25 | 4.69 | 4.57 | -0.12 | -2.56% | 4.57 | 4.78 | 36402 | 1689.88 | 1.17% |
| 2024-03-22 | 4.78 | 4.69 | -0.11 | -2.29% | 4.65 | 4.83 | 35352 | 1667.51 | 1.14% |
| 2024-03-21 | 4.77 | 4.80 | 0.07 | 1.48% | 4.63 | 4.85 | 38175 | 1813.87 | 1.23% |
| 2024-03-20 | 4.62 | 4.73 | 0.11 | 2.38% | 4.54 | 4.74 | 28308 | 1325.84 | 0.91% |
| 2024-03-19 | 4.59 | 4.62 | 0.03 | 0.65% | 4.58 | 4.69 | 35403 | 1639.90 | 1.14% |
| 2024-03-18 | 4.55 | 4.59 | 0.09 | 2.00% | 4.51 | 4.64 | 33285 | 1523.19 | 1.07% |
| 2024-03-15 | 4.44 | 4.50 | 0.09 | 2.04% | 4.40 | 4.53 | 37053 | 1659.74 | 1.19% |
| 2024-03-14 | 4.45 | 4.41 | -0.01 | -0.23% | 4.33 | 4.48 | 22808 | 1007.03 | 0.73% |
| 2024-03-13 | 4.47 | 4.42 | -0.02 | -0.45% | 4.35 | 4.52 | 37925 | 1672.53 | 1.22% |
| 2024-03-12 | 4.33 | 4.44 | 0.14 | 3.26% | 4.28 | 4.46 | 34509 | 1510.20 | 1.11% |
| 2024-03-11 | 4.33 | 4.30 | 0.10 | 2.38% | 4.21 | 4.33 | 32110 | 1369.06 | 1.03% |
| 2024-03-08 | 4.36 | 4.20 | -0.13 | -3.00% | 4.14 | 4.36 | 39309 | 1656.60 | 1.26% |
| 2024-03-07 | 4.34 | 4.33 | 0.03 | 0.70% | 4.22 | 4.40 | 63388 | 2737.61 | 2.04% |
| 2024-03-06 | 4.10 | 4.30 | 0.25 | 6.17% | 4.04 | 4.34 | 77854 | 3260.95 | 2.50% |
| 2024-03-05 | 4.16 | 4.05 | -0.13 | -3.11% | 4.02 | 4.29 | 48069 | 1963.06 | 1.54% |
| 2024-03-04 | 4.22 | 4.18 | -0.04 | -0.95% | 4.08 | 4.35 | 39887 | 1662.12 | 1.28% |
| 2024-03-01 | 4.30 | 4.22 | -0.05 | -1.17% | 4.13 | 4.34 | 46725 | 1968.10 | 1.50% |
| 2024-02-29 | 4.08 | 4.27 | 0.19 | 4.66% | 3.81 | 4.27 | 80270 | 3327.71 | 2.58% |
| 2024-02-28 | 4.60 | 4.08 | -0.45 | -9.93% | 4.08 | 4.78 | 90425 | 3983.32 | 2.91% |
| 2024-02-27 | 4.41 | 4.53 | 0.12 | 2.72% | 4.30 | 4.57 | 56244 | 2533.08 | 1.81% |
| 2024-02-26 | 4.23 | 4.41 | 0.19 | 4.50% | 4.22 | 4.53 | 75577 | 3307.39 | 2.43% |
| 2024-02-23 | 4.09 | 4.22 | 0.16 | 3.94% | 4.07 | 4.25 | 79143 | 3290.64 | 2.54% |
| 2024-02-22 | 3.94 | 4.06 | 0.12 | 3.05% | 3.94 | 4.13 | 53161 | 2142.33 | 1.71% |
| 2024-02-21 | 3.75 | 3.94 | 0.19 | 5.07% | 3.70 | 4.08 | 78428 | 3095.24 | 2.52% |
| 2024-02-20 | 3.62 | 3.75 | 0.04 | 1.08% | 3.56 | 3.79 | 86945 | 3210.58 | 2.79% |
| 2024-02-19 | 3.42 | 3.71 | 0.11 | 3.06% | 3.33 | 3.74 | 128030 | 4554.30 | 4.11% |
| 2024-02-08 | 3.34 | 3.60 | 0.14 | 4.05% | 3.11 | 3.66 | 185252 | 6000.47 | 5.95% |
| 2024-02-07 | 3.75 | 3.46 | -0.38 | -9.90% | 3.46 | 3.76 | 150049 | 5220.39 | 4.82% |
| 2024-02-06 | 3.83 | 3.84 | -0.41 | -9.65% | 3.83 | 3.92 | 151473 | 5823.67 | 4.87% |
| 2024-02-05 | 4.58 | 4.25 | -0.47 | -9.96% | 4.25 | 4.63 | 35063 | 1508.50 | 1.13% |
| 2024-02-02 | 4.88 | 4.72 | -0.17 | -3.48% | 4.64 | 5.07 | 110545 | 5336.71 | 3.55% |
| 2024-02-01 | 4.95 | 4.89 | -0.11 | -2.20% | 4.60 | 5.02 | 113771 | 5462.36 | 3.66% |
| 2024-01-31 | 5.49 | 5.00 | -0.56 | -10.07% | 5.00 | 5.49 | 103818 | 5335.38 | 3.34% |
| 2024-01-30 | 5.61 | 5.56 | -0.16 | -2.80% | 5.48 | 5.74 | 70897 | 3958.51 | 2.28% |