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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.31 | 4.38 | 0.06 | 1.39% | 4.31 | 4.38 | 274081 | 11966.91 | 0.22% |
| 2024-05-08 | 4.36 | 4.32 | -0.05 | -1.14% | 4.32 | 4.37 | 299290 | 13008.00 | 0.24% |
| 2024-05-07 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.40 | 301005 | 13159.96 | 0.24% |
| 2024-05-06 | 4.33 | 4.37 | 0.06 | 1.39% | 4.32 | 4.42 | 628960 | 27422.67 | 0.50% |
| 2024-04-30 | 4.48 | 4.31 | -0.23 | -5.07% | 4.30 | 4.48 | 891605 | 38760.20 | 0.70% |
| 2024-04-29 | 4.51 | 4.54 | 0.03 | 0.67% | 4.48 | 4.55 | 387081 | 17508.08 | 0.31% |
| 2024-04-26 | 4.49 | 4.51 | 0.01 | 0.22% | 4.47 | 4.52 | 298744 | 13433.02 | 0.24% |
| 2024-04-25 | 4.44 | 4.50 | 0.04 | 0.90% | 4.43 | 4.51 | 272706 | 12217.89 | 0.22% |
| 2024-04-24 | 4.41 | 4.46 | 0.07 | 1.59% | 4.39 | 4.48 | 291231 | 12950.30 | 0.23% |
| 2024-04-23 | 4.45 | 4.39 | -0.06 | -1.35% | 4.38 | 4.47 | 326776 | 14436.79 | 0.26% |
| 2024-04-22 | 4.52 | 4.45 | -0.06 | -1.33% | 4.45 | 4.54 | 351646 | 15781.42 | 0.28% |
| 2024-04-19 | 4.47 | 4.51 | 0.02 | 0.45% | 4.46 | 4.53 | 466203 | 21000.84 | 0.37% |
| 2024-04-18 | 4.52 | 4.49 | -0.03 | -0.66% | 4.48 | 4.57 | 511935 | 23143.12 | 0.40% |
| 2024-04-17 | 4.39 | 4.52 | 0.11 | 2.49% | 4.39 | 4.52 | 679047 | 30346.82 | 0.54% |
| 2024-04-16 | 4.45 | 4.41 | -0.04 | -0.90% | 4.40 | 4.50 | 694195 | 30921.46 | 0.55% |
| 2024-04-15 | 4.34 | 4.45 | 0.11 | 2.53% | 4.29 | 4.49 | 643409 | 28491.38 | 0.51% |
| 2024-04-12 | 4.39 | 4.34 | -0.05 | -1.14% | 4.33 | 4.41 | 278709 | 12183.09 | 0.22% |
| 2024-04-11 | 4.28 | 4.39 | 0.08 | 1.86% | 4.28 | 4.43 | 456538 | 19963.24 | 0.36% |
| 2024-04-10 | 4.34 | 4.31 | -0.03 | -0.69% | 4.28 | 4.39 | 318527 | 13795.97 | 0.25% |
| 2024-04-09 | 4.37 | 4.34 | -0.03 | -0.69% | 4.33 | 4.39 | 316371 | 13771.63 | 0.25% |
| 2024-04-08 | 4.36 | 4.37 | 0.00 | 0.00% | 4.35 | 4.46 | 533742 | 23582.06 | 0.42% |
| 2024-04-03 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.39 | 411148 | 17940.74 | 0.32% |
| 2024-04-02 | 4.33 | 4.37 | 0.04 | 0.92% | 4.30 | 4.37 | 571016 | 24828.42 | 0.45% |
| 2024-04-01 | 4.23 | 4.33 | 0.11 | 2.61% | 4.23 | 4.33 | 479627 | 20590.70 | 0.38% |
| 2024-03-29 | 4.17 | 4.22 | 0.02 | 0.48% | 4.16 | 4.23 | 233487 | 9783.84 | 0.18% |
| 2024-03-28 | 4.15 | 4.20 | 0.05 | 1.20% | 4.14 | 4.21 | 246229 | 10289.26 | 0.19% |
| 2024-03-27 | 4.18 | 4.15 | -0.04 | -0.95% | 4.15 | 4.21 | 308339 | 12868.19 | 0.24% |
| 2024-03-26 | 4.15 | 4.19 | 0.04 | 0.96% | 4.14 | 4.19 | 226535 | 9429.49 | 0.18% |
| 2024-03-25 | 4.21 | 4.15 | -0.05 | -1.19% | 4.15 | 4.22 | 244782 | 10242.96 | 0.19% |
| 2024-03-22 | 4.25 | 4.20 | -0.06 | -1.41% | 4.18 | 4.26 | 293616 | 12357.13 | 0.23% |
| 2024-03-21 | 4.25 | 4.26 | 0.00 | 0.00% | 4.24 | 4.27 | 259088 | 11035.04 | 0.20% |
| 2024-03-20 | 4.24 | 4.26 | 0.02 | 0.47% | 4.24 | 4.28 | 250868 | 10676.32 | 0.20% |
| 2024-03-19 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.29 | 334595 | 14259.27 | 0.26% |
| 2024-03-18 | 4.28 | 4.30 | 0.03 | 0.70% | 4.24 | 4.32 | 516436 | 22101.01 | 0.41% |
| 2024-03-15 | 4.25 | 4.27 | 0.00 | 0.00% | 4.24 | 4.29 | 380284 | 16238.12 | 0.30% |
| 2024-03-14 | 4.30 | 4.27 | -0.02 | -0.47% | 4.24 | 4.32 | 315347 | 13503.29 | 0.25% |
| 2024-03-13 | 4.27 | 4.29 | 0.02 | 0.47% | 4.24 | 4.35 | 494442 | 21260.07 | 0.39% |
| 2024-03-12 | 4.30 | 4.27 | -0.03 | -0.70% | 4.24 | 4.31 | 370594 | 15821.62 | 0.29% |
| 2024-03-11 | 4.23 | 4.30 | 0.08 | 1.90% | 4.22 | 4.30 | 498811 | 21346.17 | 0.39% |
| 2024-03-08 | 4.18 | 4.22 | 0.04 | 0.96% | 4.16 | 4.22 | 273033 | 11433.00 | 0.22% |
| 2024-03-07 | 4.22 | 4.18 | -0.03 | -0.71% | 4.17 | 4.24 | 297216 | 12491.82 | 0.23% |
| 2024-03-06 | 4.16 | 4.21 | 0.05 | 1.20% | 4.16 | 4.24 | 342054 | 14392.04 | 0.27% |
| 2024-03-05 | 4.21 | 4.16 | -0.07 | -1.65% | 4.16 | 4.22 | 342298 | 14306.46 | 0.27% |
| 2024-03-04 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.28 | 355651 | 15075.68 | 0.28% |
| 2024-03-01 | 4.26 | 4.25 | 0.01 | 0.24% | 4.22 | 4.33 | 479161 | 20418.22 | 0.38% |
| 2024-02-29 | 4.09 | 4.24 | 0.13 | 3.16% | 4.08 | 4.24 | 489488 | 20442.30 | 0.39% |
| 2024-02-28 | 4.21 | 4.11 | -0.11 | -2.61% | 4.11 | 4.25 | 541551 | 22665.31 | 0.43% |
| 2024-02-27 | 4.16 | 4.22 | 0.02 | 0.48% | 4.16 | 4.22 | 411215 | 17226.42 | 0.32% |
| 2024-02-26 | 4.14 | 4.20 | 0.07 | 1.69% | 4.14 | 4.24 | 566576 | 23765.38 | 0.45% |
| 2024-02-23 | 4.13 | 4.13 | 0.00 | 0.00% | 4.08 | 4.14 | 310233 | 12757.38 | 0.25% |
| 2024-02-22 | 4.10 | 4.13 | 0.02 | 0.49% | 4.08 | 4.14 | 279086 | 11469.41 | 0.22% |
| 2024-02-21 | 4.04 | 4.11 | 0.05 | 1.23% | 4.02 | 4.15 | 494160 | 20308.53 | 0.39% |
| 2024-02-20 | 4.06 | 4.06 | -0.02 | -0.49% | 4.04 | 4.08 | 270186 | 10973.82 | 0.21% |
| 2024-02-19 | 4.07 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 400488 | 16280.13 | 0.32% |
| 2024-02-08 | 4.01 | 4.04 | 0.06 | 1.51% | 3.95 | 4.05 | 535479 | 21407.07 | 0.42% |
| 2024-02-07 | 3.99 | 3.98 | -0.01 | -0.25% | 3.94 | 4.03 | 430068 | 17163.86 | 0.34% |
| 2024-02-06 | 3.76 | 3.99 | 0.19 | 5.00% | 3.75 | 4.00 | 457188 | 17819.09 | 0.36% |
| 2024-02-05 | 3.90 | 3.80 | -0.12 | -3.06% | 3.70 | 3.92 | 480206 | 18321.38 | 0.38% |
| 2024-02-02 | 3.96 | 3.92 | -0.04 | -1.01% | 3.80 | 4.03 | 350798 | 13760.63 | 0.28% |
| 2024-02-01 | 3.97 | 3.96 | -0.02 | -0.50% | 3.90 | 4.04 | 300608 | 11940.91 | 0.24% |
| 2024-01-31 | 4.04 | 3.98 | -0.07 | -1.73% | 3.97 | 4.09 | 290821 | 11690.73 | 0.23% |
| 2024-01-30 | 4.13 | 4.05 | -0.08 | -1.94% | 4.04 | 4.14 | 246544 | 10103.51 | 0.19% |