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 | 4.44 | 4.52 | 0.08 | 1.80% | 4.44 | 4.64 | 142979 | 6499.11 | 3.29% |
| 2024-05-07 | 4.31 | 4.44 | 0.12 | 2.78% | 4.27 | 4.44 | 88576 | 3864.99 | 2.04% |
| 2024-05-06 | 4.09 | 4.32 | 0.25 | 6.14% | 4.08 | 4.36 | 129704 | 5511.62 | 2.98% |
| 2024-04-30 | 4.05 | 4.07 | 0.04 | 0.99% | 4.00 | 4.10 | 104754 | 4246.23 | 2.41% |
| 2024-04-29 | 4.02 | 4.03 | 0.01 | 0.25% | 4.01 | 4.18 | 206187 | 8382.24 | 4.74% |
| 2024-04-26 | 3.98 | 4.02 | 0.02 | 0.50% | 3.94 | 4.02 | 58999 | 2354.46 | 1.36% |
| 2024-04-25 | 3.98 | 4.00 | 0.03 | 0.76% | 3.95 | 4.07 | 68232 | 2746.53 | 1.57% |
| 2024-04-24 | 3.92 | 3.97 | 0.05 | 1.28% | 3.89 | 4.00 | 54770 | 2169.87 | 1.26% |
| 2024-04-23 | 3.92 | 3.92 | 0.00 | 0.00% | 3.88 | 3.96 | 49237 | 1928.65 | 1.13% |
| 2024-04-22 | 4.04 | 3.92 | -0.12 | -2.97% | 3.82 | 4.13 | 85647 | 3347.25 | 1.97% |
| 2024-04-19 | 3.86 | 4.04 | 0.13 | 3.32% | 3.81 | 4.05 | 72098 | 2858.03 | 1.66% |
| 2024-04-18 | 4.04 | 3.91 | -0.16 | -3.93% | 3.90 | 4.07 | 89266 | 3541.31 | 2.05% |
| 2024-04-17 | 3.90 | 4.07 | 0.15 | 3.83% | 3.90 | 4.09 | 76983 | 3110.98 | 1.77% |
| 2024-04-16 | 4.27 | 3.92 | -0.43 | -9.89% | 3.92 | 4.28 | 121928 | 4899.81 | 2.80% |
| 2024-04-15 | 4.53 | 4.35 | -0.35 | -7.45% | 4.23 | 4.53 | 188830 | 8224.25 | 4.34% |
| 2024-04-12 | 4.65 | 4.70 | 0.02 | 0.43% | 4.54 | 4.70 | 117396 | 5420.64 | 2.70% |
| 2024-04-11 | 4.53 | 4.68 | 0.11 | 2.41% | 4.46 | 4.69 | 95714 | 4392.34 | 2.20% |
| 2024-04-10 | 4.63 | 4.57 | -0.06 | -1.30% | 4.49 | 4.63 | 104285 | 4744.59 | 2.40% |
| 2024-04-09 | 4.45 | 4.63 | 0.16 | 3.58% | 4.44 | 4.63 | 108415 | 4941.23 | 2.49% |
| 2024-04-08 | 4.62 | 4.47 | -0.17 | -3.66% | 4.42 | 4.70 | 131002 | 5950.90 | 3.01% |
| 2024-04-03 | 4.55 | 4.64 | 0.09 | 1.98% | 4.44 | 4.66 | 111308 | 5080.19 | 2.56% |
| 2024-04-02 | 4.50 | 4.55 | 0.05 | 1.11% | 4.49 | 4.59 | 78373 | 3564.03 | 1.80% |
| 2024-04-01 | 4.39 | 4.50 | 0.13 | 2.97% | 4.39 | 4.55 | 84961 | 3806.88 | 1.95% |
| 2024-03-29 | 4.24 | 4.37 | 0.11 | 2.58% | 4.24 | 4.37 | 47241 | 2034.22 | 1.09% |
| 2024-03-28 | 4.14 | 4.26 | 0.11 | 2.65% | 4.13 | 4.31 | 57967 | 2454.80 | 1.33% |
| 2024-03-27 | 4.30 | 4.15 | -0.16 | -3.71% | 4.14 | 4.32 | 55757 | 2361.36 | 1.28% |
| 2024-03-26 | 4.27 | 4.31 | 0.05 | 1.17% | 4.17 | 4.32 | 56625 | 2411.43 | 1.30% |
| 2024-03-25 | 4.36 | 4.26 | -0.11 | -2.52% | 4.25 | 4.40 | 51314 | 2217.89 | 1.18% |
| 2024-03-22 | 4.46 | 4.37 | -0.11 | -2.46% | 4.34 | 4.53 | 58182 | 2560.43 | 1.34% |
| 2024-03-21 | 4.49 | 4.48 | 0.00 | 0.00% | 4.37 | 4.52 | 62728 | 2793.05 | 1.44% |
| 2024-03-20 | 4.36 | 4.48 | 0.13 | 2.99% | 4.34 | 4.48 | 62502 | 2768.28 | 1.44% |
| 2024-03-19 | 4.36 | 4.35 | 0.00 | 0.00% | 4.33 | 4.38 | 52000 | 2267.09 | 1.20% |
| 2024-03-18 | 4.26 | 4.35 | 0.11 | 2.59% | 4.25 | 4.35 | 54171 | 2329.44 | 1.25% |
| 2024-03-15 | 4.17 | 4.24 | 0.08 | 1.92% | 4.13 | 4.25 | 52169 | 2193.63 | 1.20% |
| 2024-03-14 | 4.18 | 4.16 | -0.01 | -0.24% | 4.08 | 4.21 | 52139 | 2159.93 | 1.20% |
| 2024-03-13 | 4.24 | 4.17 | -0.04 | -0.95% | 4.12 | 4.25 | 53329 | 2219.59 | 1.23% |
| 2024-03-12 | 4.08 | 4.21 | 0.13 | 3.19% | 4.05 | 4.22 | 68618 | 2836.60 | 1.58% |
| 2024-03-11 | 3.99 | 4.08 | 0.10 | 2.51% | 3.95 | 4.09 | 49586 | 1993.82 | 1.14% |
| 2024-03-08 | 3.95 | 3.98 | 0.01 | 0.25% | 3.90 | 4.01 | 50787 | 2008.41 | 1.17% |
| 2024-03-07 | 3.96 | 3.97 | 0.02 | 0.51% | 3.93 | 4.06 | 65173 | 2606.44 | 1.50% |
| 2024-03-06 | 3.85 | 3.95 | 0.09 | 2.33% | 3.84 | 4.00 | 64507 | 2528.82 | 1.48% |
| 2024-03-05 | 4.03 | 3.86 | -0.19 | -4.69% | 3.84 | 4.03 | 82632 | 3221.03 | 1.90% |
| 2024-03-04 | 4.11 | 4.05 | -0.03 | -0.74% | 3.94 | 4.13 | 70296 | 2824.52 | 1.62% |
| 2024-03-01 | 4.12 | 4.08 | -0.03 | -0.73% | 4.00 | 4.18 | 85022 | 3458.18 | 1.96% |
| 2024-02-29 | 3.91 | 4.11 | 0.08 | 1.99% | 3.86 | 4.13 | 133093 | 5364.00 | 3.06% |
| 2024-02-28 | 4.48 | 4.03 | -0.45 | -10.04% | 4.03 | 4.58 | 166372 | 7093.25 | 3.83% |
| 2024-02-27 | 4.31 | 4.48 | 0.20 | 4.67% | 4.20 | 4.50 | 84155 | 3696.11 | 1.94% |
| 2024-02-26 | 4.19 | 4.28 | 0.09 | 2.15% | 4.17 | 4.40 | 80381 | 3433.15 | 1.85% |
| 2024-02-23 | 4.00 | 4.19 | 0.18 | 4.49% | 4.00 | 4.20 | 80392 | 3304.17 | 1.85% |
| 2024-02-22 | 3.88 | 4.01 | 0.14 | 3.62% | 3.86 | 4.01 | 66224 | 2607.80 | 1.52% |
| 2024-02-21 | 3.74 | 3.87 | 0.12 | 3.20% | 3.69 | 3.99 | 99973 | 3883.98 | 2.30% |
| 2024-02-20 | 3.72 | 3.75 | 0.06 | 1.63% | 3.59 | 3.77 | 68649 | 2542.26 | 1.58% |
| 2024-02-19 | 3.57 | 3.69 | 0.15 | 4.24% | 3.56 | 3.79 | 112461 | 4167.37 | 2.59% |
| 2024-02-08 | 3.24 | 3.54 | 0.29 | 8.92% | 3.19 | 3.58 | 153835 | 5212.28 | 3.54% |
| 2024-02-07 | 3.44 | 3.25 | -0.17 | -4.97% | 3.18 | 3.46 | 161143 | 5235.49 | 3.71% |
| 2024-02-06 | 3.50 | 3.42 | -0.29 | -7.82% | 3.34 | 3.60 | 150442 | 5112.93 | 3.46% |
| 2024-02-05 | 4.08 | 3.71 | -0.41 | -9.95% | 3.71 | 4.09 | 95422 | 3587.63 | 2.19% |
| 2024-02-02 | 4.36 | 4.12 | -0.24 | -5.50% | 3.93 | 4.46 | 97039 | 4055.00 | 2.23% |
| 2024-02-01 | 4.41 | 4.36 | -0.14 | -3.11% | 4.19 | 4.46 | 86003 | 3724.06 | 1.98% |
| 2024-01-31 | 4.69 | 4.50 | -0.41 | -8.35% | 4.42 | 4.73 | 119034 | 5407.51 | 2.74% |
| 2024-01-30 | 5.01 | 4.91 | -0.16 | -3.16% | 4.90 | 5.08 | 40765 | 2033.13 | 0.94% |