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 | 4.270 | 4.490 | 0.300 | 7.16% | 4.240 | 4.790 | 432423 | 19430.818 | 19.68% |
| 2024-05-08 | 4.170 | 4.190 | 0.010 | 0.24% | 4.140 | 4.280 | 112423 | 4729.481 | 5.12% |
| 2024-05-07 | 4.290 | 4.180 | -0.080 | -1.88% | 4.170 | 4.290 | 131915 | 5551.042 | 6.00% |
| 2024-05-06 | 4.150 | 4.260 | 0.180 | 4.41% | 4.090 | 4.320 | 191430 | 8032.485 | 8.71% |
| 2024-04-30 | 4.100 | 4.080 | -0.060 | -1.45% | 4.050 | 4.180 | 140329 | 5774.560 | 6.39% |
| 2024-04-29 | 4.160 | 4.140 | -0.060 | -1.43% | 4.110 | 4.240 | 192429 | 8018.345 | 8.76% |
| 2024-04-26 | 4.070 | 4.200 | 0.090 | 2.19% | 4.050 | 4.340 | 245570 | 10213.987 | 11.17% |
| 2024-04-25 | 4.070 | 4.110 | 0.110 | 2.75% | 4.030 | 4.180 | 201125 | 8225.926 | 9.15% |
| 2024-04-24 | 3.970 | 4.000 | 0.070 | 1.78% | 3.890 | 4.030 | 156724 | 6225.087 | 7.13% |
| 2024-04-23 | 4.030 | 3.930 | -0.110 | -2.72% | 3.920 | 4.100 | 185222 | 7362.525 | 8.43% |
| 2024-04-22 | 4.090 | 4.040 | -0.290 | -6.70% | 4.010 | 4.240 | 283241 | 11652.768 | 12.89% |
| 2024-04-19 | 4.100 | 4.330 | 0.180 | 4.34% | 4.100 | 4.730 | 508893 | 22762.605 | 23.16% |
| 2024-04-18 | 3.860 | 4.150 | 0.270 | 6.96% | 3.820 | 4.220 | 258846 | 10327.369 | 11.78% |
| 2024-04-17 | 3.720 | 3.880 | 0.160 | 4.30% | 3.720 | 3.950 | 169191 | 6538.794 | 7.70% |
| 2024-04-16 | 4.150 | 3.720 | -0.460 | -11.00% | 3.710 | 4.190 | 235436 | 9320.960 | 10.71% |
| 2024-04-15 | 4.010 | 4.180 | 0.100 | 2.45% | 3.900 | 4.250 | 290718 | 11945.415 | 13.23% |
| 2024-04-12 | 3.830 | 4.080 | 0.140 | 3.55% | 3.830 | 4.300 | 334641 | 13713.299 | 15.23% |
| 2024-04-11 | 3.830 | 3.940 | 0.070 | 1.81% | 3.750 | 4.060 | 196566 | 7676.846 | 8.94% |
| 2024-04-10 | 3.760 | 3.870 | 0.110 | 2.93% | 3.660 | 3.930 | 198358 | 7605.955 | 9.03% |
| 2024-04-09 | 3.790 | 3.760 | 0.000 | 0.00% | 3.730 | 3.850 | 80637 | 3045.319 | 3.67% |
| 2024-04-08 | 3.820 | 3.760 | -0.270 | -6.70% | 3.760 | 3.900 | 198266 | 7589.679 | 9.02% |
| 2024-04-03 | 4.100 | 4.030 | 0.170 | 4.40% | 3.980 | 4.240 | 328097 | 13540.489 | 14.93% |
| 2024-04-02 | 3.790 | 3.860 | 0.080 | 2.12% | 3.770 | 3.880 | 120275 | 4589.488 | 5.47% |
| 2024-04-01 | 3.730 | 3.780 | 0.010 | 0.27% | 3.730 | 3.820 | 68964 | 2596.630 | 3.14% |
| 2024-03-29 | 3.770 | 3.770 | -0.030 | -0.79% | 3.750 | 3.820 | 57749 | 2179.484 | 2.63% |
| 2024-03-28 | 3.740 | 3.800 | 0.040 | 1.06% | 3.700 | 3.810 | 80681 | 3035.663 | 3.67% |
| 2024-03-27 | 3.760 | 3.760 | 0.020 | 0.53% | 3.730 | 3.910 | 99301 | 3795.764 | 4.52% |
| 2024-03-26 | 3.800 | 3.740 | -0.080 | -2.09% | 3.700 | 3.850 | 84675 | 3173.142 | 3.85% |
| 2024-03-25 | 3.950 | 3.820 | -0.120 | -3.05% | 3.820 | 3.960 | 95196 | 3695.461 | 4.33% |
| 2024-03-22 | 4.030 | 3.940 | -0.130 | -3.19% | 3.920 | 4.080 | 121345 | 4847.594 | 5.52% |
| 2024-03-21 | 4.050 | 4.070 | 0.040 | 0.99% | 3.970 | 4.080 | 160347 | 6475.022 | 7.30% |
| 2024-03-20 | 3.970 | 4.030 | 0.040 | 1.00% | 3.950 | 4.070 | 112512 | 4492.875 | 5.12% |
| 2024-03-19 | 4.030 | 3.990 | -0.060 | -1.48% | 3.970 | 4.090 | 113808 | 4577.594 | 5.18% |
| 2024-03-18 | 4.090 | 4.050 | -0.020 | -0.49% | 4.010 | 4.120 | 143666 | 5814.509 | 6.54% |
| 2024-03-15 | 3.970 | 4.070 | 0.040 | 0.99% | 3.920 | 4.190 | 265039 | 10764.539 | 12.06% |
| 2024-03-14 | 3.790 | 4.030 | 0.250 | 6.61% | 3.770 | 4.070 | 283465 | 11173.051 | 12.90% |
| 2024-03-13 | 3.900 | 3.780 | -0.130 | -3.32% | 3.780 | 3.900 | 115371 | 4410.090 | 5.25% |
| 2024-03-12 | 3.920 | 3.910 | -0.030 | -0.76% | 3.860 | 3.940 | 96756 | 3774.671 | 4.40% |
| 2024-03-11 | 3.970 | 3.940 | 0.020 | 0.51% | 3.910 | 4.000 | 92958 | 3665.444 | 4.23% |
| 2024-03-08 | 3.910 | 3.920 | -0.020 | -0.51% | 3.880 | 3.970 | 74882 | 2931.537 | 3.41% |
| 2024-03-07 | 4.060 | 3.940 | -0.120 | -2.96% | 3.930 | 4.100 | 113798 | 4536.858 | 5.18% |
| 2024-03-06 | 4.020 | 4.060 | -0.010 | -0.25% | 4.000 | 4.120 | 112726 | 4568.972 | 5.13% |
| 2024-03-05 | 4.020 | 4.070 | 0.050 | 1.24% | 3.920 | 4.100 | 138654 | 5556.855 | 6.31% |
| 2024-03-04 | 4.140 | 4.020 | -0.120 | -2.90% | 3.930 | 4.150 | 132068 | 5317.811 | 6.01% |
| 2024-03-01 | 4.230 | 4.140 | -0.030 | -0.72% | 4.110 | 4.230 | 115167 | 4772.075 | 5.24% |
| 2024-02-29 | 4.040 | 4.170 | 0.090 | 2.21% | 4.040 | 4.200 | 169274 | 7010.716 | 7.70% |
| 2024-02-28 | 4.250 | 4.080 | -0.280 | -6.42% | 4.080 | 4.450 | 274441 | 11703.519 | 12.49% |
| 2024-02-27 | 3.950 | 4.360 | 0.390 | 9.82% | 3.930 | 4.550 | 368168 | 15780.085 | 16.75% |
| 2024-02-26 | 4.020 | 3.970 | -0.050 | -1.24% | 3.920 | 4.120 | 149215 | 5966.441 | 6.79% |
| 2024-02-23 | 4.070 | 4.020 | 0.010 | 0.25% | 3.990 | 4.140 | 160330 | 6493.833 | 7.30% |
| 2024-02-22 | 4.030 | 4.010 | -0.020 | -0.50% | 3.960 | 4.110 | 149439 | 5989.459 | 6.80% |
| 2024-02-21 | 3.990 | 4.030 | 0.040 | 1.00% | 3.930 | 4.170 | 193370 | 7837.032 | 8.80% |
| 2024-02-20 | 3.930 | 3.990 | 0.070 | 1.79% | 3.810 | 4.060 | 197913 | 7834.474 | 9.01% |
| 2024-02-19 | 3.850 | 3.920 | 0.100 | 2.62% | 3.800 | 3.940 | 168142 | 6530.352 | 7.65% |
| 2024-02-08 | 3.840 | 3.820 | -0.010 | -0.26% | 3.530 | 3.960 | 221026 | 8296.223 | 10.06% |
| 2024-02-07 | 3.760 | 3.830 | 0.130 | 3.51% | 3.710 | 4.200 | 313205 | 12391.285 | 14.25% |
| 2024-02-06 | 3.440 | 3.700 | 0.250 | 7.25% | 3.330 | 3.750 | 234755 | 8482.812 | 10.68% |
| 2024-02-05 | 3.830 | 3.450 | -0.330 | -8.73% | 3.410 | 3.830 | 185843 | 6578.200 | 8.46% |
| 2024-02-02 | 4.180 | 3.780 | -0.370 | -8.92% | 3.620 | 4.260 | 170981 | 6727.237 | 7.78% |
| 2024-02-01 | 4.420 | 4.150 | -0.340 | -7.57% | 4.140 | 4.430 | 138219 | 5907.700 | 6.29% |
| 2024-01-31 | 4.420 | 4.490 | 0.040 | 0.90% | 4.340 | 4.550 | 157607 | 7024.727 | 7.17% |