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 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 4.06 | 157468 | 6321.31 | 2.53% |
| 2024-05-08 | 4.03 | 3.93 | -0.11 | -2.72% | 3.92 | 4.06 | 137039 | 5445.90 | 2.20% |
| 2024-05-07 | 4.07 | 4.04 | -0.03 | -0.74% | 3.99 | 4.09 | 117724 | 4739.18 | 1.89% |
| 2024-05-06 | 4.02 | 4.07 | 0.06 | 1.50% | 4.01 | 4.10 | 143405 | 5823.83 | 2.31% |
| 2024-04-30 | 4.12 | 4.01 | -0.15 | -3.61% | 3.96 | 4.15 | 177558 | 7153.54 | 2.86% |
| 2024-04-29 | 4.05 | 4.16 | 0.05 | 1.22% | 3.97 | 4.18 | 205929 | 8416.34 | 3.31% |
| 2024-04-26 | 4.12 | 4.11 | 0.01 | 0.24% | 4.03 | 4.14 | 98945 | 4054.00 | 1.59% |
| 2024-04-25 | 3.98 | 4.10 | 0.07 | 1.74% | 3.98 | 4.12 | 102781 | 4192.91 | 1.65% |
| 2024-04-24 | 3.91 | 4.03 | 0.10 | 2.54% | 3.91 | 4.04 | 101546 | 4065.49 | 1.63% |
| 2024-04-23 | 3.96 | 3.93 | 0.00 | 0.00% | 3.90 | 3.98 | 82501 | 3247.06 | 1.33% |
| 2024-04-22 | 3.97 | 3.93 | -0.04 | -1.01% | 3.83 | 4.01 | 120275 | 4713.80 | 1.94% |
| 2024-04-19 | 4.04 | 3.97 | -0.10 | -2.46% | 3.95 | 4.13 | 140324 | 5630.04 | 2.26% |
| 2024-04-18 | 3.97 | 4.07 | 0.08 | 2.01% | 3.86 | 4.14 | 243848 | 9791.55 | 3.92% |
| 2024-04-17 | 3.57 | 3.99 | 0.12 | 3.10% | 3.57 | 4.01 | 351042 | 13626.33 | 5.65% |
| 2024-04-16 | 3.88 | 3.87 | -0.43 | -10.00% | 3.87 | 4.05 | 125024 | 4872.88 | 2.01% |
| 2024-04-15 | 4.63 | 4.30 | -0.36 | -7.73% | 4.20 | 4.70 | 240245 | 10502.11 | 3.87% |
| 2024-04-12 | 4.74 | 4.66 | -0.10 | -2.10% | 4.65 | 4.79 | 92509 | 4357.66 | 1.49% |
| 2024-04-11 | 4.67 | 4.76 | 0.03 | 0.63% | 4.65 | 4.81 | 108244 | 5140.62 | 1.74% |
| 2024-04-10 | 4.89 | 4.73 | -0.14 | -2.87% | 4.66 | 4.89 | 132532 | 6304.48 | 2.13% |
| 2024-04-09 | 4.78 | 4.87 | 0.09 | 1.88% | 4.76 | 4.88 | 88958 | 4300.83 | 1.43% |
| 2024-04-08 | 4.95 | 4.78 | -0.19 | -3.82% | 4.76 | 4.95 | 122784 | 5932.91 | 1.98% |
| 2024-04-03 | 5.08 | 4.97 | -0.10 | -1.97% | 4.88 | 5.08 | 142215 | 7032.14 | 2.29% |
| 2024-04-02 | 5.06 | 5.07 | 0.03 | 0.60% | 4.99 | 5.10 | 132251 | 6682.17 | 2.13% |
| 2024-04-01 | 4.86 | 5.04 | 0.17 | 3.49% | 4.84 | 5.05 | 138409 | 6878.66 | 2.23% |
| 2024-03-29 | 4.81 | 4.87 | 0.06 | 1.25% | 4.78 | 4.90 | 126192 | 6104.60 | 2.03% |
| 2024-03-28 | 4.70 | 4.81 | 0.14 | 3.00% | 4.68 | 4.87 | 152890 | 7341.69 | 2.46% |
| 2024-03-27 | 4.87 | 4.67 | -0.22 | -4.50% | 4.67 | 4.90 | 142928 | 6851.24 | 2.30% |
| 2024-03-26 | 4.88 | 4.89 | 0.01 | 0.20% | 4.75 | 4.95 | 178436 | 8657.35 | 2.87% |
| 2024-03-25 | 5.04 | 4.88 | -0.21 | -4.13% | 4.88 | 5.09 | 239493 | 11959.41 | 3.85% |
| 2024-03-22 | 5.20 | 5.09 | -0.14 | -2.68% | 5.06 | 5.23 | 326030 | 16703.03 | 5.25% |
| 2024-03-21 | 5.12 | 5.23 | 0.14 | 2.75% | 4.98 | 5.51 | 408729 | 21376.56 | 6.58% |
| 2024-03-20 | 5.01 | 5.09 | 0.07 | 1.39% | 4.99 | 5.11 | 157061 | 7965.78 | 2.53% |
| 2024-03-19 | 4.97 | 5.02 | 0.05 | 1.01% | 4.95 | 5.07 | 156255 | 7838.86 | 2.51% |
| 2024-03-18 | 4.83 | 4.97 | 0.12 | 2.47% | 4.83 | 4.98 | 164199 | 8081.81 | 2.64% |
| 2024-03-15 | 4.77 | 4.85 | 0.07 | 1.46% | 4.76 | 4.85 | 137096 | 6594.80 | 2.21% |
| 2024-03-14 | 4.81 | 4.78 | -0.03 | -0.62% | 4.71 | 4.85 | 154570 | 7408.85 | 2.49% |
| 2024-03-13 | 4.82 | 4.81 | -0.04 | -0.82% | 4.79 | 4.87 | 168048 | 8111.59 | 2.70% |
| 2024-03-12 | 4.92 | 4.85 | -0.05 | -1.02% | 4.76 | 4.94 | 239994 | 11581.53 | 3.86% |
| 2024-03-11 | 4.82 | 4.90 | 0.12 | 2.51% | 4.79 | 4.90 | 239243 | 11626.23 | 3.85% |
| 2024-03-08 | 4.70 | 4.78 | 0.04 | 0.84% | 4.66 | 4.91 | 255870 | 12210.00 | 4.12% |
| 2024-03-07 | 4.65 | 4.74 | 0.06 | 1.28% | 4.62 | 4.82 | 270939 | 12752.97 | 4.36% |
| 2024-03-06 | 4.46 | 4.68 | 0.18 | 4.00% | 4.46 | 4.72 | 286073 | 13275.64 | 4.60% |
| 2024-03-05 | 4.60 | 4.50 | -0.12 | -2.60% | 4.48 | 4.60 | 184424 | 8359.85 | 2.97% |
| 2024-03-04 | 4.64 | 4.62 | 0.01 | 0.22% | 4.52 | 4.77 | 208005 | 9599.20 | 3.35% |
| 2024-03-01 | 4.50 | 4.61 | 0.13 | 2.90% | 4.46 | 4.62 | 219869 | 10034.46 | 3.54% |
| 2024-02-29 | 4.23 | 4.48 | 0.16 | 3.70% | 4.22 | 4.49 | 248136 | 10948.37 | 3.99% |
| 2024-02-28 | 4.70 | 4.32 | -0.37 | -7.89% | 4.30 | 4.86 | 401180 | 18506.51 | 6.45% |
| 2024-02-27 | 4.52 | 4.69 | 0.13 | 2.85% | 4.47 | 4.70 | 220393 | 10165.99 | 3.55% |
| 2024-02-26 | 4.52 | 4.56 | 0.10 | 2.24% | 4.36 | 4.67 | 303103 | 13726.51 | 4.88% |
| 2024-02-23 | 4.28 | 4.46 | 0.15 | 3.48% | 4.26 | 4.48 | 297147 | 13002.53 | 4.78% |
| 2024-02-22 | 4.13 | 4.31 | 0.15 | 3.61% | 4.10 | 4.33 | 315670 | 13338.05 | 5.08% |
| 2024-02-21 | 4.03 | 4.16 | 0.06 | 1.46% | 4.01 | 4.35 | 304218 | 12764.00 | 4.89% |
| 2024-02-20 | 4.08 | 4.10 | 0.02 | 0.49% | 3.93 | 4.10 | 231577 | 9356.35 | 3.73% |
| 2024-02-19 | 3.88 | 4.08 | 0.25 | 6.53% | 3.87 | 4.09 | 355735 | 14304.47 | 5.72% |
| 2024-02-08 | 3.58 | 3.83 | 0.25 | 6.98% | 3.48 | 3.86 | 359755 | 13185.63 | 5.79% |
| 2024-02-07 | 3.78 | 3.58 | -0.16 | -4.28% | 3.53 | 3.80 | 316064 | 11578.05 | 5.09% |
| 2024-02-06 | 3.64 | 3.74 | -0.12 | -3.11% | 3.47 | 3.91 | 366800 | 13402.77 | 5.90% |
| 2024-02-05 | 4.26 | 3.86 | -0.43 | -10.02% | 3.86 | 4.27 | 289425 | 11316.95 | 4.66% |
| 2024-02-02 | 4.52 | 4.29 | -0.23 | -5.09% | 4.08 | 4.61 | 347350 | 15145.85 | 5.59% |
| 2024-02-01 | 4.58 | 4.52 | -0.07 | -1.53% | 4.47 | 4.68 | 255650 | 11685.11 | 4.11% |
| 2024-01-31 | 4.83 | 4.59 | -0.26 | -5.36% | 4.58 | 4.91 | 368495 | 17371.31 | 5.93% |
| 2024-01-30 | 5.11 | 4.85 | -0.26 | -5.09% | 4.85 | 5.11 | 345033 | 17093.60 | 5.55% |