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 | 4.75 | 4.94 | 0.19 | 4.00% | 4.72 | 4.96 | 47976 | 2337.46 | 0.67% |
| 2024-05-08 | 4.77 | 4.75 | -0.03 | -0.63% | 4.70 | 4.84 | 32429 | 1548.05 | 0.45% |
| 2024-05-07 | 4.81 | 4.78 | -0.03 | -0.62% | 4.74 | 4.86 | 50668 | 2430.64 | 0.70% |
| 2024-05-06 | 4.72 | 4.81 | 0.08 | 1.69% | 4.71 | 4.85 | 53471 | 2554.54 | 0.74% |
| 2024-04-30 | 4.66 | 4.73 | 0.10 | 2.16% | 4.64 | 4.79 | 64285 | 3033.62 | 0.89% |
| 2024-04-29 | 4.30 | 4.63 | 0.34 | 7.93% | 4.30 | 4.65 | 95169 | 4322.89 | 1.32% |
| 2024-04-26 | 4.24 | 4.29 | 0.00 | 0.00% | 4.23 | 4.35 | 51073 | 2201.12 | 0.71% |
| 2024-04-25 | 4.12 | 4.29 | 0.14 | 3.37% | 4.12 | 4.41 | 66753 | 2857.55 | 0.93% |
| 2024-04-24 | 4.15 | 4.15 | 0.01 | 0.24% | 4.11 | 4.19 | 44846 | 1863.09 | 0.62% |
| 2024-04-23 | 3.97 | 4.14 | 0.17 | 4.28% | 3.96 | 4.15 | 60967 | 2489.25 | 0.85% |
| 2024-04-22 | 3.92 | 3.97 | 0.01 | 0.25% | 3.85 | 4.01 | 47779 | 1880.89 | 0.66% |
| 2024-04-19 | 3.82 | 3.96 | 0.13 | 3.39% | 3.80 | 3.97 | 55067 | 2157.63 | 0.76% |
| 2024-04-18 | 3.67 | 3.83 | 0.13 | 3.51% | 3.64 | 3.85 | 51265 | 1941.69 | 0.71% |
| 2024-04-17 | 3.54 | 3.70 | 0.18 | 5.11% | 3.53 | 3.74 | 58211 | 2135.92 | 0.81% |
| 2024-04-16 | 3.60 | 3.52 | -0.13 | -3.56% | 3.37 | 3.63 | 83686 | 2909.64 | 1.16% |
| 2024-04-15 | 3.83 | 3.65 | -0.23 | -5.93% | 3.62 | 3.87 | 58669 | 2183.92 | 0.81% |
| 2024-04-12 | 3.92 | 3.88 | -0.05 | -1.27% | 3.87 | 3.96 | 27677 | 1082.24 | 0.38% |
| 2024-04-11 | 3.97 | 3.93 | 0.00 | 0.00% | 3.91 | 4.01 | 29063 | 1149.34 | 0.40% |
| 2024-04-10 | 4.04 | 3.93 | -0.11 | -2.72% | 3.90 | 4.05 | 36670 | 1449.81 | 0.51% |
| 2024-04-09 | 3.94 | 4.04 | 0.11 | 2.80% | 3.92 | 4.04 | 41370 | 1648.75 | 0.57% |
| 2024-04-08 | 4.10 | 3.93 | -0.15 | -3.68% | 3.92 | 4.10 | 56019 | 2237.06 | 0.78% |
| 2024-04-03 | 4.12 | 4.08 | -0.06 | -1.45% | 4.06 | 4.16 | 38888 | 1590.62 | 0.54% |
| 2024-04-02 | 4.17 | 4.14 | -0.03 | -0.72% | 4.06 | 4.17 | 56084 | 2312.37 | 0.78% |
| 2024-04-01 | 4.04 | 4.17 | 0.16 | 3.99% | 4.02 | 4.17 | 70444 | 2893.47 | 0.98% |
| 2024-03-29 | 4.00 | 4.01 | 0.01 | 0.25% | 3.94 | 4.03 | 40364 | 1608.85 | 0.56% |
| 2024-03-28 | 3.91 | 4.00 | 0.09 | 2.30% | 3.86 | 4.05 | 74287 | 2956.85 | 1.03% |
| 2024-03-27 | 4.01 | 3.91 | -0.10 | -2.49% | 3.91 | 4.08 | 73279 | 2936.66 | 1.02% |
| 2024-03-26 | 4.10 | 4.01 | -0.09 | -2.20% | 3.93 | 4.15 | 82307 | 3306.86 | 1.14% |
| 2024-03-25 | 4.18 | 4.10 | -0.10 | -2.38% | 4.08 | 4.25 | 86015 | 3587.22 | 1.19% |
| 2024-03-22 | 4.33 | 4.20 | -0.12 | -2.78% | 4.13 | 4.33 | 100716 | 4232.20 | 1.40% |
| 2024-03-21 | 4.35 | 4.32 | -0.03 | -0.69% | 4.24 | 4.36 | 108674 | 4679.31 | 1.51% |
| 2024-03-20 | 4.38 | 4.35 | 0.04 | 0.93% | 4.24 | 4.40 | 188338 | 8148.56 | 2.61% |
| 2024-03-19 | 4.45 | 4.31 | -0.12 | -2.71% | 4.25 | 4.45 | 242196 | 10451.58 | 3.36% |
| 2024-03-18 | 4.03 | 4.43 | 0.40 | 9.93% | 3.96 | 4.43 | 197133 | 8328.79 | 2.73% |
| 2024-03-15 | 4.02 | 4.03 | -0.04 | -0.98% | 3.96 | 4.11 | 107016 | 4294.40 | 1.48% |
| 2024-03-14 | 4.13 | 4.07 | 0.01 | 0.25% | 4.02 | 4.43 | 144820 | 5999.07 | 2.01% |
| 2024-03-13 | 4.22 | 4.06 | -0.15 | -3.56% | 4.02 | 4.29 | 160685 | 6563.34 | 2.23% |
| 2024-03-12 | 3.87 | 4.21 | 0.38 | 9.92% | 3.85 | 4.21 | 113407 | 4676.41 | 1.57% |
| 2024-03-11 | 3.81 | 3.83 | -0.01 | -0.26% | 3.77 | 3.85 | 41602 | 1584.54 | 0.58% |
| 2024-03-08 | 3.94 | 3.84 | -0.14 | -3.52% | 3.81 | 3.98 | 76747 | 2976.17 | 1.06% |
| 2024-03-07 | 4.12 | 3.98 | -0.11 | -2.69% | 3.95 | 4.42 | 126112 | 5278.43 | 1.75% |
| 2024-03-06 | 4.03 | 4.09 | 0.01 | 0.25% | 3.91 | 4.19 | 108180 | 4395.99 | 1.50% |
| 2024-03-05 | 3.95 | 4.08 | 0.13 | 3.29% | 3.79 | 4.22 | 98797 | 3971.18 | 1.37% |
| 2024-03-04 | 3.84 | 3.95 | 0.11 | 2.86% | 3.80 | 3.95 | 58944 | 2279.84 | 0.82% |
| 2024-03-01 | 3.83 | 3.84 | 0.04 | 1.05% | 3.79 | 3.88 | 38693 | 1480.19 | 0.54% |
| 2024-02-29 | 3.67 | 3.80 | 0.06 | 1.60% | 3.66 | 3.83 | 62750 | 2361.83 | 0.87% |
| 2024-02-28 | 4.05 | 3.74 | -0.28 | -6.97% | 3.71 | 4.16 | 91867 | 3631.67 | 1.27% |
| 2024-02-27 | 3.91 | 4.02 | 0.08 | 2.03% | 3.88 | 4.02 | 43568 | 1730.76 | 0.60% |
| 2024-02-26 | 3.91 | 3.94 | 0.03 | 0.77% | 3.90 | 4.03 | 75184 | 2975.89 | 1.04% |
| 2024-02-23 | 3.76 | 3.91 | 0.16 | 4.27% | 3.74 | 3.92 | 52325 | 2004.01 | 0.73% |
| 2024-02-22 | 3.70 | 3.75 | 0.08 | 2.18% | 3.64 | 3.76 | 43224 | 1602.60 | 0.60% |
| 2024-02-21 | 3.54 | 3.67 | 0.07 | 1.94% | 3.52 | 3.79 | 71200 | 2615.44 | 0.99% |
| 2024-02-20 | 3.42 | 3.60 | 0.18 | 5.26% | 3.32 | 3.61 | 82742 | 2901.99 | 1.15% |
| 2024-02-19 | 3.25 | 3.42 | 0.13 | 3.95% | 3.20 | 3.44 | 100552 | 3385.96 | 1.39% |
| 2024-02-08 | 3.21 | 3.29 | 0.02 | 0.61% | 2.94 | 3.36 | 112748 | 3534.14 | 1.56% |
| 2024-02-07 | 3.47 | 3.27 | -0.23 | -6.57% | 3.15 | 3.74 | 219221 | 7497.03 | 3.04% |
| 2024-02-06 | 3.25 | 3.50 | -0.08 | -2.23% | 3.22 | 3.54 | 149188 | 4903.00 | 2.07% |
| 2024-02-05 | 3.93 | 3.58 | -0.40 | -10.05% | 3.58 | 3.93 | 37600 | 1370.72 | 0.52% |
| 2024-02-02 | 4.31 | 3.98 | -0.33 | -7.66% | 3.88 | 4.38 | 57039 | 2331.64 | 0.79% |
| 2024-02-01 | 4.40 | 4.31 | -0.10 | -2.27% | 4.18 | 4.41 | 58261 | 2504.94 | 0.81% |
| 2024-01-31 | 4.68 | 4.41 | -0.37 | -7.74% | 4.37 | 4.88 | 54369 | 2462.62 | 0.75% |
| 2024-01-30 | 4.89 | 4.78 | -0.15 | -3.04% | 4.75 | 4.95 | 27226 | 1318.35 | 0.38% |