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 | 4.58 | 4.45 | -0.10 | -2.20% | 4.44 | 4.63 | 46696 | 2099.90 | 1.77% |
| 2024-05-07 | 4.55 | 4.55 | 0.00 | 0.00% | 4.42 | 4.64 | 66572 | 3002.88 | 2.52% |
| 2024-05-06 | 4.31 | 4.55 | 0.25 | 5.81% | 4.31 | 4.60 | 89235 | 4004.70 | 3.38% |
| 2024-04-30 | 4.42 | 4.30 | -0.09 | -2.05% | 4.16 | 4.45 | 72057 | 3068.35 | 2.73% |
| 2024-04-29 | 4.17 | 4.39 | 0.21 | 5.02% | 4.13 | 4.43 | 79199 | 3427.40 | 3.00% |
| 2024-04-26 | 4.27 | 4.18 | -0.11 | -2.56% | 4.14 | 4.35 | 67737 | 2843.89 | 2.56% |
| 2024-04-25 | 4.38 | 4.29 | -0.03 | -0.69% | 4.22 | 4.38 | 55520 | 2377.16 | 2.10% |
| 2024-04-24 | 4.16 | 4.32 | 0.16 | 3.85% | 4.13 | 4.39 | 61004 | 2600.54 | 2.31% |
| 2024-04-23 | 4.02 | 4.16 | 0.16 | 4.00% | 4.02 | 4.25 | 58831 | 2436.05 | 2.23% |
| 2024-04-22 | 4.01 | 4.00 | -0.03 | -0.74% | 3.90 | 4.18 | 44131 | 1775.05 | 1.67% |
| 2024-04-19 | 4.12 | 4.03 | -0.08 | -1.95% | 3.97 | 4.18 | 53970 | 2190.92 | 2.04% |
| 2024-04-18 | 4.14 | 4.11 | -0.06 | -1.44% | 4.01 | 4.28 | 77109 | 3204.66 | 2.92% |
| 2024-04-17 | 3.62 | 4.17 | 0.15 | 3.73% | 3.62 | 4.23 | 98494 | 4008.24 | 3.73% |
| 2024-04-16 | 4.11 | 4.02 | -0.45 | -10.07% | 4.02 | 4.24 | 48449 | 1959.52 | 1.83% |
| 2024-04-15 | 4.79 | 4.47 | -0.50 | -10.06% | 4.47 | 5.02 | 69901 | 3206.47 | 2.65% |
| 2024-04-12 | 5.07 | 4.97 | -0.12 | -2.36% | 4.95 | 5.15 | 48967 | 2472.81 | 1.85% |
| 2024-04-11 | 5.11 | 5.09 | -0.02 | -0.39% | 5.00 | 5.21 | 51369 | 2635.86 | 1.94% |
| 2024-04-10 | 5.31 | 5.11 | -0.21 | -3.95% | 5.05 | 5.32 | 72199 | 3721.83 | 2.73% |
| 2024-04-09 | 5.27 | 5.32 | 0.06 | 1.14% | 5.26 | 5.58 | 68562 | 3680.31 | 2.59% |
| 2024-04-08 | 5.64 | 5.26 | -0.40 | -7.07% | 5.24 | 5.65 | 115188 | 6169.24 | 4.36% |
| 2024-04-03 | 5.87 | 5.66 | -0.15 | -2.58% | 5.63 | 5.87 | 87773 | 5023.32 | 3.32% |
| 2024-04-02 | 5.57 | 5.81 | 0.26 | 4.68% | 5.54 | 5.81 | 126529 | 7197.50 | 4.79% |
| 2024-04-01 | 5.56 | 5.55 | 0.03 | 0.54% | 5.47 | 5.60 | 99524 | 5490.20 | 3.77% |
| 2024-03-29 | 5.60 | 5.52 | -0.04 | -0.72% | 5.43 | 5.77 | 94356 | 5256.05 | 3.57% |
| 2024-03-28 | 5.55 | 5.56 | 0.20 | 3.73% | 5.41 | 5.67 | 99850 | 5530.19 | 3.78% |
| 2024-03-27 | 5.58 | 5.36 | -0.24 | -4.29% | 5.36 | 5.82 | 134334 | 7452.68 | 5.08% |
| 2024-03-26 | 5.72 | 5.60 | -0.27 | -4.60% | 5.50 | 5.83 | 151695 | 8527.99 | 5.74% |
| 2024-03-25 | 5.70 | 5.87 | 0.13 | 2.26% | 5.47 | 6.21 | 309955 | 17867.28 | 11.73% |
| 2024-03-22 | 5.19 | 5.74 | 0.52 | 9.96% | 5.19 | 5.74 | 293166 | 16600.22 | 11.09% |
| 2024-03-21 | 5.25 | 5.22 | -0.06 | -1.14% | 5.19 | 5.33 | 94202 | 4927.99 | 3.56% |
| 2024-03-20 | 5.21 | 5.28 | 0.09 | 1.73% | 5.14 | 5.35 | 157275 | 8241.99 | 5.95% |
| 2024-03-19 | 5.46 | 5.19 | -0.41 | -7.32% | 5.19 | 5.58 | 286175 | 15221.94 | 10.83% |
| 2024-03-18 | 5.30 | 5.60 | 0.51 | 10.02% | 5.30 | 5.60 | 336719 | 18586.92 | 12.74% |
| 2024-03-15 | 4.64 | 5.09 | 0.46 | 9.94% | 4.59 | 5.09 | 85202 | 4186.06 | 3.22% |
| 2024-03-14 | 4.58 | 4.63 | 0.03 | 0.65% | 4.55 | 4.69 | 56486 | 2611.30 | 2.14% |
| 2024-03-13 | 4.56 | 4.60 | 0.05 | 1.10% | 4.47 | 4.62 | 50221 | 2284.87 | 1.90% |
| 2024-03-12 | 4.42 | 4.55 | 0.14 | 3.17% | 4.38 | 4.56 | 53061 | 2369.70 | 2.01% |
| 2024-03-11 | 4.40 | 4.41 | 0.05 | 1.15% | 4.35 | 4.45 | 44664 | 1974.30 | 1.69% |
| 2024-03-08 | 4.33 | 4.36 | 0.02 | 0.46% | 4.32 | 4.45 | 39913 | 1747.71 | 1.51% |
| 2024-03-07 | 4.39 | 4.34 | -0.01 | -0.23% | 4.31 | 4.53 | 65942 | 2908.60 | 2.50% |
| 2024-03-06 | 4.12 | 4.35 | 0.19 | 4.57% | 4.11 | 4.42 | 73848 | 3175.96 | 2.79% |
| 2024-03-05 | 4.30 | 4.16 | -0.15 | -3.48% | 4.14 | 4.30 | 51324 | 2150.79 | 1.94% |
| 2024-03-04 | 4.32 | 4.31 | 0.02 | 0.47% | 4.13 | 4.41 | 54649 | 2321.54 | 2.07% |
| 2024-03-01 | 4.32 | 4.29 | -0.03 | -0.69% | 4.23 | 4.44 | 66619 | 2866.91 | 2.52% |
| 2024-02-29 | 4.09 | 4.32 | 0.09 | 2.13% | 4.01 | 4.35 | 97454 | 4135.32 | 3.69% |
| 2024-02-28 | 4.85 | 4.23 | -0.47 | -10.00% | 4.23 | 4.96 | 147786 | 6783.86 | 5.59% |
| 2024-02-27 | 4.64 | 4.70 | 0.08 | 1.73% | 4.55 | 4.74 | 60776 | 2842.93 | 2.30% |
| 2024-02-26 | 4.51 | 4.62 | 0.15 | 3.36% | 4.43 | 4.79 | 89078 | 4128.32 | 3.37% |
| 2024-02-23 | 4.29 | 4.47 | 0.24 | 5.67% | 4.23 | 4.49 | 83390 | 3629.56 | 3.16% |
| 2024-02-22 | 4.06 | 4.23 | 0.18 | 4.44% | 4.03 | 4.24 | 119506 | 4958.09 | 4.52% |
| 2024-02-21 | 3.79 | 4.05 | 0.20 | 5.19% | 3.79 | 4.24 | 165472 | 6836.97 | 6.26% |
| 2024-02-20 | 3.84 | 3.85 | 0.01 | 0.26% | 3.71 | 3.89 | 83000 | 3161.42 | 3.14% |
| 2024-02-19 | 3.69 | 3.84 | 0.12 | 3.23% | 3.50 | 3.84 | 140368 | 5180.39 | 5.31% |
| 2024-02-08 | 3.17 | 3.72 | 0.25 | 7.20% | 3.12 | 3.74 | 202766 | 6708.87 | 7.67% |
| 2024-02-07 | 3.80 | 3.47 | -0.39 | -10.10% | 3.47 | 3.90 | 95032 | 3344.95 | 3.60% |
| 2024-02-06 | 3.85 | 3.86 | -0.42 | -9.81% | 3.85 | 4.01 | 161080 | 6239.93 | 6.10% |
| 2024-02-05 | 4.64 | 4.28 | -0.47 | -9.89% | 4.28 | 4.66 | 46535 | 2016.89 | 1.76% |
| 2024-02-02 | 5.19 | 4.75 | -0.36 | -7.05% | 4.60 | 5.35 | 97745 | 4760.23 | 3.70% |
| 2024-02-01 | 5.24 | 5.11 | -0.27 | -5.02% | 4.99 | 5.36 | 85774 | 4416.22 | 3.25% |
| 2024-01-31 | 5.88 | 5.38 | -0.58 | -9.73% | 5.38 | 6.00 | 68313 | 3824.58 | 2.59% |
| 2024-01-30 | 6.29 | 5.96 | -0.28 | -4.49% | 5.94 | 6.32 | 48910 | 2974.55 | 1.85% |
| 2024-01-29 | 6.65 | 6.24 | -0.27 | -4.15% | 6.20 | 6.65 | 50675 | 3224.33 | 1.92% |