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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.24 | 4.30 | 0.05 | 1.18% | 4.23 | 4.34 | 150583 | 6448.78 | 2.35% |
| 2024-05-13 | 4.36 | 4.25 | -0.17 | -3.85% | 4.22 | 4.36 | 228194 | 9767.96 | 3.56% |
| 2024-05-10 | 4.38 | 4.42 | 0.02 | 0.45% | 4.32 | 4.47 | 322287 | 14198.19 | 6.19% |
| 2024-05-09 | 4.28 | 4.40 | 0.09 | 2.09% | 4.28 | 4.45 | 292037 | 12822.51 | 5.61% |
| 2024-05-08 | 4.38 | 4.31 | -0.08 | -1.82% | 4.28 | 4.38 | 231884 | 10028.05 | 4.46% |
| 2024-05-07 | 4.40 | 4.39 | -0.01 | -0.23% | 4.34 | 4.45 | 256503 | 11251.29 | 4.93% |
| 2024-05-06 | 4.42 | 4.40 | 0.04 | 0.92% | 4.38 | 4.47 | 283946 | 12540.34 | 5.46% |
| 2024-04-30 | 4.45 | 4.36 | -0.09 | -2.02% | 4.27 | 4.50 | 404931 | 17652.09 | 7.78% |
| 2024-04-29 | 4.33 | 4.45 | 0.06 | 1.37% | 4.31 | 4.47 | 488615 | 21611.02 | 9.39% |
| 2024-04-26 | 4.36 | 4.39 | 0.17 | 4.03% | 4.24 | 4.55 | 651501 | 28621.84 | 12.52% |
| 2024-04-25 | 4.13 | 4.22 | 0.05 | 1.20% | 4.10 | 4.26 | 356263 | 14970.39 | 6.84% |
| 2024-04-24 | 4.03 | 4.17 | 0.10 | 2.46% | 4.03 | 4.22 | 364958 | 15145.85 | 7.01% |
| 2024-04-23 | 3.98 | 4.07 | 0.00 | 0.00% | 3.97 | 4.15 | 356875 | 14557.41 | 6.86% |
| 2024-04-22 | 3.98 | 4.07 | 0.04 | 0.99% | 3.80 | 4.22 | 615238 | 24582.24 | 11.82% |
| 2024-04-19 | 4.15 | 4.03 | -0.15 | -3.59% | 4.00 | 4.22 | 509355 | 20827.86 | 9.79% |
| 2024-04-18 | 4.24 | 4.18 | -0.01 | -0.24% | 4.06 | 4.33 | 636826 | 26794.21 | 12.24% |
| 2024-04-17 | 3.94 | 4.19 | 0.32 | 8.27% | 3.94 | 4.21 | 651859 | 26865.27 | 12.52% |
| 2024-04-16 | 4.19 | 3.87 | -0.40 | -9.37% | 3.85 | 4.29 | 664708 | 26658.36 | 12.77% |
| 2024-04-15 | 4.56 | 4.27 | -0.46 | -9.73% | 4.26 | 4.65 | 721174 | 31566.75 | 13.86% |
| 2024-04-12 | 5.00 | 4.73 | -0.52 | -9.90% | 4.73 | 5.14 | 958943 | 47003.42 | 18.42% |
| 2024-04-11 | 5.49 | 5.25 | -0.58 | -9.95% | 5.25 | 5.65 | 1103133 | 59335.25 | 21.19% |
| 2024-04-10 | 5.55 | 5.83 | 0.10 | 1.75% | 5.16 | 6.20 | 1844014 | 100924.12 | 35.43% |
| 2024-04-09 | 5.69 | 5.73 | -0.59 | -9.34% | 5.69 | 6.05 | 1766327 | 102351.96 | 33.94% |
| 2024-04-08 | 6.32 | 6.32 | -0.70 | -9.97% | 6.32 | 6.32 | 121551 | 7682.02 | 2.34% |
| 2024-04-03 | 6.29 | 7.02 | 0.64 | 10.03% | 5.74 | 7.02 | 2016902 | 129575.14 | 38.75% |
| 2024-04-02 | 6.38 | 6.38 | 0.58 | 10.00% | 6.38 | 6.38 | 69113 | 4409.40 | 1.33% |
| 2024-04-01 | 5.80 | 5.80 | 0.53 | 10.06% | 5.80 | 5.80 | 46099 | 2673.72 | 0.89% |
| 2024-03-29 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 105108 | 5539.19 | 2.02% |
| 2024-03-28 | 4.34 | 4.79 | 0.44 | 10.11% | 4.21 | 4.79 | 615251 | 28431.58 | 11.82% |
| 2024-03-27 | 4.50 | 4.35 | -0.27 | -5.84% | 4.32 | 4.57 | 664551 | 29241.21 | 12.77% |
| 2024-03-26 | 4.39 | 4.62 | 0.30 | 6.94% | 4.30 | 4.75 | 808457 | 37611.80 | 15.53% |
| 2024-03-25 | 4.48 | 4.32 | -0.18 | -4.00% | 4.30 | 4.52 | 131914 | 5825.06 | 2.53% |
| 2024-03-22 | 4.56 | 4.50 | -0.06 | -1.32% | 4.43 | 4.57 | 131420 | 5913.76 | 2.52% |
| 2024-03-21 | 4.52 | 4.56 | 0.04 | 0.88% | 4.46 | 4.60 | 108453 | 4925.48 | 2.08% |
| 2024-03-20 | 4.43 | 4.52 | 0.10 | 2.26% | 4.42 | 4.53 | 109466 | 4904.63 | 2.10% |
| 2024-03-19 | 4.44 | 4.42 | -0.02 | -0.45% | 4.42 | 4.49 | 106980 | 4764.17 | 2.06% |
| 2024-03-18 | 4.36 | 4.44 | 0.12 | 2.78% | 4.33 | 4.45 | 135990 | 5972.83 | 2.61% |
| 2024-03-15 | 4.26 | 4.32 | 0.05 | 1.17% | 4.18 | 4.33 | 109219 | 4649.92 | 2.10% |
| 2024-03-14 | 4.32 | 4.27 | -0.07 | -1.61% | 4.18 | 4.35 | 118888 | 5076.06 | 2.28% |
| 2024-03-13 | 4.33 | 4.34 | 0.00 | 0.00% | 4.25 | 4.37 | 152988 | 6586.58 | 2.94% |
| 2024-03-12 | 4.23 | 4.34 | 0.11 | 2.60% | 4.23 | 4.35 | 161254 | 6939.70 | 3.10% |
| 2024-03-11 | 4.14 | 4.23 | 0.09 | 2.17% | 4.14 | 4.24 | 111782 | 4685.55 | 2.15% |
| 2024-03-08 | 4.12 | 4.14 | 0.00 | 0.00% | 4.06 | 4.18 | 96298 | 3970.18 | 1.85% |
| 2024-03-07 | 4.13 | 4.14 | 0.03 | 0.73% | 4.13 | 4.30 | 172179 | 7212.66 | 3.31% |
| 2024-03-06 | 4.03 | 4.11 | 0.05 | 1.23% | 4.00 | 4.16 | 109824 | 4492.14 | 2.11% |
| 2024-03-05 | 4.20 | 4.06 | -0.14 | -3.33% | 4.03 | 4.20 | 139956 | 5707.07 | 2.69% |
| 2024-03-04 | 4.19 | 4.20 | 0.03 | 0.72% | 4.02 | 4.24 | 159936 | 6621.04 | 3.07% |
| 2024-03-01 | 4.08 | 4.17 | 0.11 | 2.71% | 4.04 | 4.19 | 196873 | 8136.94 | 3.78% |
| 2024-02-29 | 3.81 | 4.06 | 0.20 | 5.18% | 3.79 | 4.06 | 270742 | 10775.58 | 5.20% |
| 2024-02-28 | 4.26 | 3.86 | -0.42 | -9.81% | 3.86 | 4.43 | 324650 | 13446.00 | 6.24% |
| 2024-02-27 | 4.13 | 4.28 | 0.15 | 3.63% | 4.07 | 4.29 | 197969 | 8293.19 | 3.80% |
| 2024-02-26 | 4.10 | 4.13 | 0.05 | 1.23% | 4.00 | 4.27 | 287757 | 11897.59 | 5.53% |
| 2024-02-23 | 3.86 | 4.08 | 0.25 | 6.53% | 3.80 | 4.10 | 270726 | 10732.81 | 5.20% |
| 2024-02-22 | 3.64 | 3.83 | 0.20 | 5.51% | 3.64 | 3.83 | 200910 | 7546.96 | 3.86% |
| 2024-02-21 | 3.49 | 3.63 | 0.10 | 2.83% | 3.45 | 3.78 | 239229 | 8757.89 | 4.60% |
| 2024-02-20 | 3.40 | 3.53 | 0.14 | 4.13% | 3.30 | 3.55 | 199962 | 6869.41 | 3.84% |
| 2024-02-19 | 3.14 | 3.39 | 0.26 | 8.31% | 3.14 | 3.40 | 276993 | 9154.27 | 5.32% |
| 2024-02-08 | 2.88 | 3.13 | 0.22 | 7.56% | 2.68 | 3.15 | 349381 | 10146.67 | 6.71% |
| 2024-02-07 | 3.27 | 2.91 | -0.32 | -9.91% | 2.91 | 3.28 | 390161 | 11810.54 | 7.50% |
| 2024-02-06 | 3.16 | 3.23 | -0.25 | -7.18% | 3.13 | 3.41 | 345402 | 11047.77 | 6.64% |
| 2024-02-05 | 3.87 | 3.48 | -0.39 | -10.08% | 3.48 | 3.87 | 187479 | 6629.37 | 3.60% |