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 | 4.35 | 4.25 | -0.09 | -2.07% | 4.24 | 4.35 | 121990 | 5208.50 | 0.89% |
| 2024-05-07 | 4.34 | 4.34 | -0.01 | -0.23% | 4.31 | 4.39 | 169733 | 7363.85 | 1.24% |
| 2024-05-06 | 4.29 | 4.35 | 0.12 | 2.84% | 4.26 | 4.40 | 254419 | 11071.65 | 1.86% |
| 2024-04-30 | 4.29 | 4.23 | -0.09 | -2.08% | 4.20 | 4.32 | 180714 | 7688.43 | 1.32% |
| 2024-04-29 | 4.32 | 4.32 | 0.02 | 0.47% | 4.24 | 4.33 | 262656 | 11292.44 | 1.92% |
| 2024-04-26 | 4.18 | 4.30 | 0.10 | 2.38% | 4.16 | 4.40 | 281812 | 12083.90 | 2.05% |
| 2024-04-25 | 4.18 | 4.20 | -0.04 | -0.94% | 4.18 | 4.26 | 165941 | 6995.36 | 1.21% |
| 2024-04-24 | 4.06 | 4.24 | 0.19 | 4.69% | 4.04 | 4.28 | 268217 | 11280.10 | 1.96% |
| 2024-04-23 | 4.07 | 4.05 | 0.00 | 0.00% | 4.01 | 4.09 | 105716 | 4280.75 | 0.77% |
| 2024-04-22 | 4.18 | 4.05 | -0.13 | -3.11% | 4.05 | 4.18 | 153731 | 6288.00 | 1.12% |
| 2024-04-19 | 4.03 | 4.18 | 0.08 | 1.95% | 4.02 | 4.29 | 245219 | 10224.54 | 1.79% |
| 2024-04-18 | 4.04 | 4.10 | 0.06 | 1.49% | 4.00 | 4.19 | 218445 | 9017.67 | 1.59% |
| 2024-04-17 | 3.74 | 4.04 | 0.30 | 8.02% | 3.74 | 4.05 | 230727 | 9134.82 | 1.68% |
| 2024-04-16 | 4.05 | 3.74 | -0.34 | -8.33% | 3.72 | 4.06 | 284411 | 10935.97 | 2.07% |
| 2024-04-15 | 4.20 | 4.08 | -0.14 | -3.32% | 3.92 | 4.24 | 253851 | 10408.63 | 1.85% |
| 2024-04-12 | 4.30 | 4.22 | -0.10 | -2.31% | 4.19 | 4.32 | 198075 | 8434.04 | 1.44% |
| 2024-04-11 | 4.25 | 4.32 | -0.06 | -1.37% | 4.23 | 4.38 | 318016 | 13718.93 | 2.32% |
| 2024-04-10 | 4.20 | 4.38 | 0.19 | 4.53% | 4.08 | 4.46 | 555094 | 23899.95 | 4.05% |
| 2024-04-09 | 4.16 | 4.19 | 0.02 | 0.48% | 4.15 | 4.22 | 147879 | 6189.78 | 1.08% |
| 2024-04-08 | 4.25 | 4.17 | -0.11 | -2.57% | 4.16 | 4.32 | 218967 | 9289.55 | 1.60% |
| 2024-04-03 | 4.38 | 4.28 | -0.08 | -1.83% | 4.25 | 4.39 | 185846 | 7979.42 | 1.36% |
| 2024-04-02 | 4.42 | 4.36 | -0.06 | -1.36% | 4.30 | 4.43 | 277959 | 12140.93 | 2.03% |
| 2024-04-01 | 4.42 | 4.42 | -0.03 | -0.67% | 4.37 | 4.47 | 329581 | 14516.94 | 2.40% |
| 2024-03-29 | 4.37 | 4.45 | 0.07 | 1.60% | 4.33 | 4.52 | 427436 | 18868.16 | 3.12% |
| 2024-03-28 | 4.25 | 4.38 | 0.13 | 3.06% | 4.25 | 4.49 | 439813 | 19213.00 | 3.21% |
| 2024-03-27 | 4.36 | 4.25 | -0.25 | -5.56% | 4.21 | 4.42 | 584377 | 25128.51 | 4.26% |
| 2024-03-26 | 4.30 | 4.50 | 0.12 | 2.74% | 4.30 | 4.75 | 939006 | 42416.67 | 6.85% |
| 2024-03-25 | 4.80 | 4.38 | -0.23 | -4.99% | 4.37 | 4.98 | 1185606 | 55380.08 | 8.65% |
| 2024-03-22 | 4.18 | 4.61 | 0.42 | 10.02% | 4.07 | 4.61 | 528633 | 22967.71 | 3.85% |
| 2024-03-21 | 4.18 | 4.19 | 0.01 | 0.24% | 4.13 | 4.22 | 149487 | 6253.82 | 1.09% |
| 2024-03-20 | 4.13 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 126028 | 5254.86 | 0.92% |
| 2024-03-19 | 4.13 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 130337 | 5415.01 | 0.95% |
| 2024-03-18 | 4.15 | 4.15 | 0.02 | 0.48% | 4.11 | 4.17 | 161114 | 6661.75 | 1.17% |
| 2024-03-15 | 4.06 | 4.13 | 0.05 | 1.23% | 4.05 | 4.13 | 118135 | 4836.32 | 0.86% |
| 2024-03-14 | 4.10 | 4.08 | -0.05 | -1.21% | 4.04 | 4.15 | 108517 | 4450.40 | 0.79% |
| 2024-03-13 | 4.13 | 4.13 | 0.00 | 0.00% | 4.09 | 4.17 | 104540 | 4315.82 | 0.76% |
| 2024-03-12 | 4.12 | 4.13 | 0.02 | 0.49% | 4.08 | 4.15 | 98315 | 4047.06 | 0.72% |
| 2024-03-11 | 4.03 | 4.11 | 0.07 | 1.73% | 4.02 | 4.11 | 109390 | 4463.69 | 0.80% |
| 2024-03-08 | 4.00 | 4.04 | 0.02 | 0.50% | 4.00 | 4.06 | 98986 | 3990.74 | 0.72% |
| 2024-03-07 | 4.08 | 4.02 | -0.04 | -0.99% | 4.01 | 4.10 | 106259 | 4310.18 | 0.77% |
| 2024-03-06 | 3.97 | 4.06 | 0.07 | 1.75% | 3.97 | 4.11 | 107639 | 4361.64 | 0.78% |
| 2024-03-05 | 4.07 | 3.99 | -0.11 | -2.68% | 3.98 | 4.08 | 111294 | 4477.38 | 0.81% |
| 2024-03-04 | 4.11 | 4.10 | 0.01 | 0.24% | 4.00 | 4.18 | 148237 | 6054.74 | 1.08% |
| 2024-03-01 | 4.02 | 4.09 | 0.06 | 1.49% | 4.00 | 4.10 | 124998 | 5081.98 | 0.91% |
| 2024-02-29 | 3.80 | 4.03 | 0.13 | 3.33% | 3.80 | 4.04 | 192951 | 7643.29 | 1.41% |
| 2024-02-28 | 4.15 | 3.90 | -0.23 | -5.57% | 3.90 | 4.24 | 236308 | 9645.24 | 1.72% |
| 2024-02-27 | 4.04 | 4.13 | 0.10 | 2.48% | 4.01 | 4.14 | 119275 | 4873.08 | 0.87% |
| 2024-02-26 | 3.99 | 4.03 | 0.05 | 1.26% | 3.98 | 4.09 | 147650 | 5953.61 | 1.08% |
| 2024-02-23 | 3.92 | 3.98 | 0.06 | 1.53% | 3.88 | 3.99 | 141970 | 5587.56 | 1.04% |
| 2024-02-22 | 3.83 | 3.92 | 0.08 | 2.08% | 3.82 | 3.98 | 149314 | 5817.56 | 1.09% |
| 2024-02-21 | 3.82 | 3.84 | 0.02 | 0.52% | 3.78 | 3.94 | 167028 | 6467.00 | 1.22% |
| 2024-02-20 | 3.86 | 3.82 | -0.04 | -1.04% | 3.78 | 3.86 | 131671 | 5022.58 | 0.96% |
| 2024-02-19 | 3.86 | 3.86 | 0.08 | 2.12% | 3.79 | 3.95 | 199354 | 7731.63 | 1.45% |
| 2024-02-08 | 3.48 | 3.78 | 0.30 | 8.62% | 3.46 | 3.78 | 202519 | 7382.74 | 1.48% |
| 2024-02-07 | 3.49 | 3.48 | 0.01 | 0.29% | 3.41 | 3.55 | 180355 | 6305.07 | 1.32% |
| 2024-02-06 | 3.35 | 3.47 | 0.10 | 2.97% | 3.16 | 3.55 | 201883 | 6758.31 | 1.47% |
| 2024-02-05 | 3.67 | 3.37 | -0.33 | -8.92% | 3.33 | 3.67 | 219826 | 7564.66 | 1.60% |
| 2024-02-02 | 3.88 | 3.70 | -0.18 | -4.64% | 3.57 | 3.94 | 163516 | 6168.24 | 1.19% |
| 2024-02-01 | 3.98 | 3.88 | -0.14 | -3.48% | 3.85 | 4.01 | 140489 | 5507.95 | 1.02% |
| 2024-01-31 | 4.17 | 4.02 | -0.25 | -5.85% | 4.00 | 4.23 | 164628 | 6751.78 | 1.20% |
| 2024-01-30 | 4.37 | 4.27 | -0.11 | -2.51% | 4.25 | 4.39 | 87814 | 3805.57 | 0.64% |