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 | 4.42 | 4.44 | 0.01 | 0.23% | 4.41 | 4.50 | 849497 | 37825.02 | 1.30% |
| 2024-05-07 | 4.46 | 4.43 | -0.04 | -0.89% | 4.40 | 4.50 | 1026709 | 45629.48 | 1.57% |
| 2024-05-06 | 4.38 | 4.47 | 0.10 | 2.29% | 4.34 | 4.47 | 1270387 | 56003.92 | 1.95% |
| 2024-04-30 | 4.36 | 4.37 | 0.00 | 0.00% | 4.34 | 4.44 | 1268282 | 55602.75 | 1.94% |
| 2024-04-29 | 4.53 | 4.37 | -0.12 | -2.67% | 4.33 | 4.53 | 1829309 | 80067.60 | 2.80% |
| 2024-04-26 | 4.42 | 4.49 | 0.04 | 0.90% | 4.42 | 4.53 | 1254840 | 56123.82 | 1.92% |
| 2024-04-25 | 4.45 | 4.45 | -0.03 | -0.67% | 4.43 | 4.49 | 732436 | 32643.29 | 1.12% |
| 2024-04-24 | 4.49 | 4.48 | 0.03 | 0.67% | 4.45 | 4.56 | 1063896 | 47800.14 | 1.63% |
| 2024-04-23 | 4.45 | 4.45 | -0.05 | -1.11% | 4.38 | 4.49 | 1080264 | 47954.33 | 1.66% |
| 2024-04-22 | 4.55 | 4.50 | -0.10 | -2.17% | 4.45 | 4.65 | 1244576 | 56395.36 | 1.91% |
| 2024-04-19 | 4.67 | 4.60 | -0.08 | -1.71% | 4.55 | 4.74 | 1669142 | 77306.41 | 2.56% |
| 2024-04-18 | 4.79 | 4.68 | -0.23 | -4.68% | 4.63 | 4.85 | 2648306 | 125040.02 | 4.06% |
| 2024-04-17 | 4.88 | 4.91 | 0.02 | 0.41% | 4.80 | 4.92 | 967644 | 46993.37 | 1.48% |
| 2024-04-16 | 4.94 | 4.89 | -0.06 | -1.21% | 4.83 | 4.98 | 1003350 | 49273.12 | 1.54% |
| 2024-04-15 | 4.83 | 4.95 | 0.14 | 2.91% | 4.77 | 4.98 | 1174111 | 57431.62 | 1.80% |
| 2024-04-12 | 4.82 | 4.81 | -0.01 | -0.21% | 4.78 | 4.85 | 674219 | 32459.19 | 1.03% |
| 2024-04-11 | 4.67 | 4.82 | 0.15 | 3.21% | 4.64 | 4.87 | 1344699 | 64364.43 | 2.06% |
| 2024-04-10 | 4.65 | 4.67 | 0.02 | 0.43% | 4.64 | 4.73 | 884752 | 41451.96 | 1.36% |
| 2024-04-09 | 4.74 | 4.65 | -0.09 | -1.90% | 4.64 | 4.75 | 949580 | 44426.21 | 1.45% |
| 2024-04-08 | 4.68 | 4.74 | 0.06 | 1.28% | 4.67 | 4.81 | 1004630 | 47742.04 | 1.54% |
| 2024-04-03 | 4.69 | 4.68 | 0.00 | 0.00% | 4.60 | 4.70 | 612125 | 28492.87 | 0.94% |
| 2024-04-02 | 4.63 | 4.68 | 0.03 | 0.65% | 4.62 | 4.74 | 842130 | 39468.73 | 1.29% |
| 2024-04-01 | 4.65 | 4.65 | 0.05 | 1.09% | 4.59 | 4.70 | 850155 | 39494.90 | 1.30% |
| 2024-03-29 | 4.44 | 4.60 | 0.16 | 3.60% | 4.43 | 4.60 | 872053 | 39421.07 | 1.34% |
| 2024-03-28 | 4.43 | 4.44 | 0.01 | 0.23% | 4.37 | 4.47 | 685924 | 30323.12 | 1.05% |
| 2024-03-27 | 4.44 | 4.43 | 0.00 | 0.00% | 4.40 | 4.49 | 635528 | 28289.42 | 0.97% |
| 2024-03-26 | 4.45 | 4.43 | -0.03 | -0.67% | 4.38 | 4.48 | 640273 | 28319.80 | 0.98% |
| 2024-03-25 | 4.40 | 4.46 | 0.04 | 0.90% | 4.38 | 4.52 | 755506 | 33786.42 | 1.16% |
| 2024-03-22 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 490162 | 21734.11 | 0.75% |
| 2024-03-21 | 4.45 | 4.46 | 0.01 | 0.22% | 4.41 | 4.49 | 647256 | 28809.70 | 0.99% |
| 2024-03-20 | 4.45 | 4.45 | 0.00 | 0.00% | 4.38 | 4.50 | 539377 | 24010.96 | 0.83% |
| 2024-03-19 | 4.50 | 4.45 | -0.06 | -1.33% | 4.43 | 4.55 | 858001 | 38398.24 | 1.31% |
| 2024-03-18 | 4.50 | 4.51 | 0.00 | 0.00% | 4.44 | 4.56 | 871397 | 39085.34 | 1.34% |
| 2024-03-15 | 4.49 | 4.51 | 0.02 | 0.45% | 4.45 | 4.56 | 886046 | 39925.55 | 1.36% |
| 2024-03-14 | 4.44 | 4.49 | 0.04 | 0.90% | 4.42 | 4.53 | 798472 | 35802.91 | 1.22% |
| 2024-03-13 | 4.36 | 4.45 | 0.09 | 2.06% | 4.33 | 4.47 | 998740 | 44051.28 | 1.53% |
| 2024-03-12 | 4.57 | 4.36 | -0.24 | -5.22% | 4.35 | 4.58 | 1584461 | 70138.05 | 2.43% |
| 2024-03-11 | 4.68 | 4.60 | -0.03 | -0.65% | 4.52 | 4.73 | 1219804 | 56337.61 | 1.87% |
| 2024-03-08 | 4.59 | 4.63 | 0.06 | 1.31% | 4.53 | 4.64 | 967126 | 44425.51 | 1.48% |
| 2024-03-07 | 4.57 | 4.57 | -0.01 | -0.22% | 4.55 | 4.66 | 712675 | 32802.76 | 1.09% |
| 2024-03-06 | 4.59 | 4.58 | 0.00 | 0.00% | 4.56 | 4.66 | 794462 | 36591.04 | 1.22% |
| 2024-03-05 | 4.52 | 4.58 | 0.04 | 0.88% | 4.50 | 4.62 | 861510 | 39395.97 | 1.32% |
| 2024-03-04 | 4.38 | 4.54 | 0.15 | 3.42% | 4.37 | 4.54 | 1096055 | 48882.54 | 1.68% |
| 2024-03-01 | 4.40 | 4.39 | -0.03 | -0.68% | 4.38 | 4.48 | 863223 | 38118.52 | 1.32% |
| 2024-02-29 | 4.41 | 4.42 | 0.01 | 0.23% | 4.38 | 4.44 | 901040 | 39702.34 | 1.38% |
| 2024-02-28 | 4.33 | 4.41 | 0.07 | 1.61% | 4.29 | 4.47 | 1289160 | 56591.14 | 1.98% |
| 2024-02-27 | 4.28 | 4.34 | 0.06 | 1.40% | 4.27 | 4.37 | 825688 | 35742.32 | 1.27% |
| 2024-02-26 | 4.45 | 4.28 | -0.18 | -4.04% | 4.26 | 4.47 | 1322465 | 57529.59 | 2.03% |
| 2024-02-23 | 4.40 | 4.46 | 0.08 | 1.83% | 4.40 | 4.65 | 1657701 | 74419.08 | 2.54% |
| 2024-02-22 | 4.22 | 4.38 | 0.15 | 3.55% | 4.21 | 4.38 | 1151171 | 49575.86 | 1.76% |
| 2024-02-21 | 4.27 | 4.23 | -0.06 | -1.40% | 4.22 | 4.34 | 1099536 | 47078.43 | 1.68% |
| 2024-02-20 | 4.21 | 4.29 | 0.07 | 1.66% | 4.18 | 4.33 | 1366008 | 58263.41 | 2.09% |
| 2024-02-19 | 4.17 | 4.22 | 0.08 | 1.93% | 4.10 | 4.22 | 1178750 | 49171.20 | 1.81% |
| 2024-02-08 | 4.17 | 4.14 | -0.02 | -0.48% | 4.11 | 4.22 | 1248598 | 52064.91 | 1.91% |
| 2024-02-07 | 4.05 | 4.16 | 0.09 | 2.21% | 4.03 | 4.17 | 1312745 | 53924.82 | 2.01% |
| 2024-02-06 | 3.94 | 4.07 | 0.11 | 2.78% | 3.93 | 4.09 | 1164567 | 46660.45 | 1.78% |
| 2024-02-05 | 3.97 | 3.96 | -0.04 | -1.00% | 3.90 | 4.01 | 1164412 | 46240.91 | 1.78% |
| 2024-02-02 | 3.99 | 4.00 | 0.01 | 0.25% | 3.91 | 4.06 | 1074326 | 43040.85 | 1.65% |
| 2024-02-01 | 4.03 | 3.99 | -0.06 | -1.48% | 3.98 | 4.08 | 770481 | 31028.19 | 1.18% |
| 2024-01-31 | 3.99 | 4.05 | 0.02 | 0.50% | 3.98 | 4.09 | 837611 | 33939.85 | 1.28% |
| 2024-01-30 | 4.07 | 4.03 | -0.06 | -1.47% | 4.01 | 4.10 | 644315 | 26184.23 | 0.99% |