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 | 4.41 | 4.32 | -0.12 | -2.70% | 4.31 | 4.43 | 109600 | 4775.03 | 1.00% |
| 2024-05-07 | 4.42 | 4.44 | 0.02 | 0.45% | 4.40 | 4.49 | 134478 | 5973.12 | 1.23% |
| 2024-05-06 | 4.45 | 4.42 | 0.02 | 0.45% | 4.38 | 4.50 | 142685 | 6324.99 | 1.31% |
| 2024-04-30 | 4.42 | 4.40 | -0.02 | -0.45% | 4.35 | 4.46 | 187362 | 8252.68 | 1.71% |
| 2024-04-29 | 4.21 | 4.42 | 0.17 | 4.00% | 4.20 | 4.43 | 245579 | 10636.99 | 2.25% |
| 2024-04-26 | 4.14 | 4.25 | 0.06 | 1.43% | 4.14 | 4.26 | 115885 | 4893.18 | 1.06% |
| 2024-04-25 | 4.16 | 4.19 | -0.01 | -0.24% | 4.16 | 4.28 | 99549 | 4189.62 | 0.91% |
| 2024-04-24 | 4.07 | 4.20 | 0.13 | 3.19% | 4.06 | 4.23 | 157318 | 6541.65 | 1.44% |
| 2024-04-23 | 4.01 | 4.07 | 0.09 | 2.26% | 4.00 | 4.10 | 121670 | 4938.84 | 1.11% |
| 2024-04-22 | 3.98 | 3.98 | 0.00 | 0.00% | 3.88 | 4.03 | 93271 | 3699.86 | 0.85% |
| 2024-04-19 | 4.08 | 3.98 | -0.10 | -2.45% | 3.97 | 4.10 | 124516 | 5013.42 | 1.14% |
| 2024-04-18 | 4.08 | 4.08 | 0.01 | 0.25% | 3.99 | 4.14 | 139097 | 5681.67 | 1.27% |
| 2024-04-17 | 3.88 | 4.07 | 0.25 | 6.54% | 3.88 | 4.08 | 172623 | 6942.23 | 1.58% |
| 2024-04-16 | 4.17 | 3.82 | -0.37 | -8.83% | 3.80 | 4.19 | 335343 | 13214.01 | 3.07% |
| 2024-04-15 | 4.29 | 4.19 | -0.13 | -3.01% | 4.10 | 4.34 | 161659 | 6803.66 | 1.48% |
| 2024-04-12 | 4.39 | 4.32 | -0.07 | -1.59% | 4.31 | 4.42 | 108649 | 4729.42 | 0.99% |
| 2024-04-11 | 4.26 | 4.39 | 0.10 | 2.33% | 4.24 | 4.44 | 165501 | 7257.92 | 1.51% |
| 2024-04-10 | 4.40 | 4.29 | -0.11 | -2.50% | 4.24 | 4.40 | 158461 | 6808.38 | 1.45% |
| 2024-04-09 | 4.39 | 4.40 | 0.05 | 1.15% | 4.34 | 4.43 | 138601 | 6072.95 | 1.27% |
| 2024-04-08 | 4.43 | 4.35 | -0.15 | -3.33% | 4.35 | 4.48 | 188206 | 8288.43 | 1.72% |
| 2024-04-03 | 4.67 | 4.50 | -0.22 | -4.66% | 4.49 | 4.71 | 275219 | 12529.31 | 2.52% |
| 2024-04-02 | 4.82 | 4.72 | -0.09 | -1.87% | 4.69 | 4.84 | 191386 | 9081.89 | 1.75% |
| 2024-04-01 | 4.71 | 4.81 | 0.10 | 2.12% | 4.71 | 4.82 | 155050 | 7413.45 | 1.42% |
| 2024-03-29 | 4.75 | 4.71 | -0.05 | -1.05% | 4.64 | 4.76 | 155875 | 7309.97 | 1.43% |
| 2024-03-28 | 4.67 | 4.76 | 0.10 | 2.15% | 4.65 | 4.83 | 218868 | 10418.72 | 2.00% |
| 2024-03-27 | 4.78 | 4.66 | -0.12 | -2.51% | 4.64 | 4.82 | 245728 | 11578.77 | 2.25% |
| 2024-03-26 | 4.86 | 4.78 | -0.11 | -2.25% | 4.65 | 4.94 | 353570 | 16944.59 | 3.23% |
| 2024-03-25 | 5.19 | 4.89 | -0.31 | -5.96% | 4.87 | 5.27 | 529206 | 26808.39 | 4.84% |
| 2024-03-22 | 5.12 | 5.20 | 0.06 | 1.17% | 4.99 | 5.40 | 654999 | 33727.78 | 5.99% |
| 2024-03-21 | 5.10 | 5.14 | 0.10 | 1.98% | 5.08 | 5.31 | 495140 | 25540.98 | 4.53% |
| 2024-03-20 | 4.85 | 5.04 | 0.19 | 3.92% | 4.83 | 5.08 | 446980 | 22222.25 | 4.09% |
| 2024-03-19 | 4.87 | 4.85 | -0.07 | -1.42% | 4.85 | 4.99 | 305871 | 15025.83 | 2.80% |
| 2024-03-18 | 4.83 | 4.92 | 0.09 | 1.86% | 4.80 | 4.95 | 364522 | 17761.49 | 3.33% |
| 2024-03-15 | 4.83 | 4.83 | -0.02 | -0.41% | 4.76 | 4.88 | 304962 | 14672.29 | 2.79% |
| 2024-03-14 | 4.92 | 4.85 | -0.21 | -4.15% | 4.76 | 5.02 | 680407 | 33019.80 | 6.22% |
| 2024-03-13 | 4.59 | 5.06 | 0.46 | 10.00% | 4.56 | 5.06 | 668637 | 32806.30 | 6.12% |
| 2024-03-12 | 4.56 | 4.60 | 0.06 | 1.32% | 4.54 | 4.70 | 228596 | 10565.22 | 2.09% |
| 2024-03-11 | 4.44 | 4.54 | 0.09 | 2.02% | 4.41 | 4.54 | 141108 | 6317.74 | 1.29% |
| 2024-03-08 | 4.46 | 4.45 | -0.01 | -0.22% | 4.38 | 4.50 | 157622 | 6989.28 | 1.44% |
| 2024-03-07 | 4.56 | 4.46 | -0.09 | -1.98% | 4.45 | 4.59 | 143966 | 6493.53 | 1.32% |
| 2024-03-06 | 4.50 | 4.55 | 0.00 | 0.00% | 4.49 | 4.62 | 142672 | 6526.59 | 1.31% |
| 2024-03-05 | 4.63 | 4.55 | -0.13 | -2.78% | 4.54 | 4.64 | 151954 | 6960.91 | 1.39% |
| 2024-03-04 | 4.62 | 4.68 | 0.04 | 0.86% | 4.48 | 4.68 | 216981 | 9960.86 | 1.99% |
| 2024-03-01 | 4.58 | 4.64 | 0.08 | 1.75% | 4.52 | 4.64 | 238418 | 10926.51 | 2.18% |
| 2024-02-29 | 4.45 | 4.56 | 0.10 | 2.24% | 4.42 | 4.62 | 297140 | 13481.77 | 2.72% |
| 2024-02-28 | 4.73 | 4.46 | -0.26 | -5.51% | 4.45 | 4.88 | 428655 | 20319.29 | 3.92% |
| 2024-02-27 | 4.69 | 4.72 | 0.04 | 0.85% | 4.63 | 4.77 | 325505 | 15343.18 | 2.98% |
| 2024-02-26 | 4.77 | 4.68 | -0.07 | -1.47% | 4.59 | 4.80 | 343822 | 16101.78 | 3.15% |
| 2024-02-23 | 4.65 | 4.75 | 0.01 | 0.21% | 4.58 | 4.78 | 434066 | 20398.35 | 3.97% |
| 2024-02-22 | 5.07 | 4.74 | 0.13 | 2.82% | 4.67 | 5.07 | 624071 | 30324.74 | 5.71% |
| 2024-02-21 | 4.49 | 4.61 | 0.02 | 0.44% | 4.43 | 4.64 | 317507 | 14454.06 | 2.90% |
| 2024-02-20 | 4.37 | 4.59 | 0.16 | 3.61% | 4.33 | 4.74 | 447168 | 20365.95 | 4.09% |
| 2024-02-19 | 4.22 | 4.43 | 0.31 | 7.52% | 4.20 | 4.43 | 376077 | 16177.83 | 3.44% |
| 2024-02-08 | 3.76 | 4.12 | 0.33 | 8.71% | 3.75 | 4.17 | 294202 | 11671.25 | 2.69% |
| 2024-02-07 | 3.76 | 3.79 | 0.00 | 0.00% | 3.66 | 3.90 | 233894 | 8917.20 | 2.14% |
| 2024-02-06 | 3.60 | 3.79 | 0.04 | 1.07% | 3.38 | 3.91 | 258839 | 9414.03 | 2.37% |
| 2024-02-05 | 4.10 | 3.75 | -0.42 | -10.07% | 3.75 | 4.12 | 317305 | 12120.21 | 2.90% |
| 2024-02-02 | 4.34 | 4.17 | -0.19 | -4.36% | 3.97 | 4.51 | 247271 | 10564.82 | 2.26% |
| 2024-02-01 | 4.29 | 4.36 | 0.05 | 1.16% | 4.05 | 4.47 | 320959 | 13669.09 | 2.94% |
| 2024-01-31 | 4.46 | 4.31 | -0.23 | -5.07% | 4.31 | 4.54 | 197120 | 8713.64 | 1.80% |
| 2024-01-30 | 4.64 | 4.54 | -0.13 | -2.78% | 4.48 | 4.69 | 158415 | 7253.07 | 1.45% |