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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.61 | 4.76 | 0.17 | 3.70% | 4.58 | 4.83 | 184104 | 8674.73 | 2.77% |
| 2024-05-09 | 4.52 | 4.59 | 0.09 | 2.00% | 4.52 | 4.74 | 137030 | 6304.63 | 2.06% |
| 2024-05-08 | 4.66 | 4.50 | -0.19 | -4.05% | 4.48 | 4.71 | 152067 | 6918.46 | 2.29% |
| 2024-05-07 | 4.62 | 4.69 | 0.03 | 0.64% | 4.57 | 4.82 | 210875 | 9816.63 | 3.18% |
| 2024-05-06 | 4.58 | 4.66 | 0.19 | 4.25% | 4.58 | 4.79 | 269111 | 12580.62 | 4.05% |
| 2024-04-30 | 4.50 | 4.47 | 0.15 | 3.47% | 4.42 | 4.75 | 306857 | 13896.44 | 4.62% |
| 2024-04-29 | 3.96 | 4.32 | 0.34 | 8.54% | 3.95 | 4.34 | 178758 | 7550.24 | 2.69% |
| 2024-04-26 | 3.81 | 3.98 | 0.16 | 4.19% | 3.77 | 4.01 | 120655 | 4729.22 | 1.82% |
| 2024-04-25 | 3.71 | 3.82 | 0.11 | 2.96% | 3.65 | 3.92 | 105442 | 4023.45 | 1.59% |
| 2024-04-24 | 3.58 | 3.71 | 0.14 | 3.92% | 3.58 | 3.87 | 133728 | 5000.29 | 2.01% |
| 2024-04-23 | 3.49 | 3.57 | 0.08 | 2.29% | 3.47 | 3.63 | 87500 | 3127.12 | 1.32% |
| 2024-04-22 | 3.53 | 3.49 | -0.07 | -1.97% | 3.42 | 3.58 | 69877 | 2439.23 | 1.05% |
| 2024-04-19 | 3.58 | 3.56 | -0.05 | -1.39% | 3.53 | 3.66 | 87703 | 3133.66 | 1.32% |
| 2024-04-18 | 3.63 | 3.61 | 0.00 | 0.00% | 3.47 | 3.68 | 136313 | 4910.95 | 2.05% |
| 2024-04-17 | 3.46 | 3.61 | 0.10 | 2.85% | 3.46 | 3.67 | 149543 | 5381.22 | 2.25% |
| 2024-04-16 | 3.87 | 3.51 | -0.39 | -10.00% | 3.51 | 3.87 | 172782 | 6158.91 | 2.60% |
| 2024-04-15 | 4.07 | 3.90 | -0.20 | -4.88% | 3.77 | 4.12 | 155406 | 6065.60 | 2.34% |
| 2024-04-12 | 4.24 | 4.10 | -0.15 | -3.53% | 4.08 | 4.30 | 103791 | 4334.58 | 1.56% |
| 2024-04-11 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.32 | 102930 | 4394.23 | 1.55% |
| 2024-04-10 | 4.49 | 4.24 | -0.28 | -6.19% | 4.20 | 4.51 | 179337 | 7733.93 | 2.70% |
| 2024-04-09 | 4.45 | 4.52 | 0.05 | 1.12% | 4.43 | 4.58 | 117600 | 5281.83 | 1.77% |
| 2024-04-08 | 4.73 | 4.47 | -0.23 | -4.89% | 4.47 | 4.79 | 220452 | 10095.20 | 3.32% |
| 2024-04-03 | 4.90 | 4.70 | -0.31 | -6.19% | 4.67 | 4.95 | 360281 | 17216.08 | 5.43% |
| 2024-04-02 | 4.70 | 5.01 | 0.33 | 7.05% | 4.62 | 5.15 | 418813 | 20818.01 | 6.31% |
| 2024-04-01 | 4.52 | 4.68 | 0.16 | 3.54% | 4.52 | 4.87 | 178595 | 8397.17 | 2.69% |
| 2024-03-29 | 4.48 | 4.52 | 0.03 | 0.67% | 4.47 | 4.65 | 127389 | 5797.80 | 1.92% |
| 2024-03-28 | 4.49 | 4.49 | -0.03 | -0.66% | 4.41 | 4.58 | 182614 | 8228.22 | 2.75% |
| 2024-03-27 | 4.77 | 4.52 | -0.35 | -7.19% | 4.52 | 4.80 | 245335 | 11375.19 | 3.69% |
| 2024-03-26 | 4.52 | 4.87 | 0.29 | 6.33% | 4.50 | 4.94 | 309660 | 14739.67 | 4.66% |
| 2024-03-25 | 4.56 | 4.58 | -0.04 | -0.87% | 4.56 | 4.76 | 154270 | 7181.40 | 2.32% |
| 2024-03-22 | 4.69 | 4.62 | -0.13 | -2.74% | 4.52 | 4.74 | 186780 | 8611.79 | 2.81% |
| 2024-03-21 | 4.82 | 4.75 | 0.00 | 0.00% | 4.74 | 4.87 | 189071 | 9067.44 | 2.85% |
| 2024-03-20 | 4.80 | 4.75 | -0.02 | -0.42% | 4.71 | 4.97 | 241737 | 11622.28 | 3.64% |
| 2024-03-19 | 4.84 | 4.77 | -0.03 | -0.63% | 4.75 | 4.93 | 206851 | 10000.31 | 3.12% |
| 2024-03-18 | 4.85 | 4.80 | -0.09 | -1.84% | 4.74 | 4.88 | 247349 | 11867.60 | 3.73% |
| 2024-03-15 | 4.65 | 4.89 | 0.21 | 4.49% | 4.50 | 5.04 | 424960 | 20346.04 | 6.40% |
| 2024-03-14 | 4.74 | 4.68 | -0.41 | -8.06% | 4.63 | 5.04 | 431969 | 20734.12 | 6.51% |
| 2024-03-13 | 4.70 | 5.09 | 0.16 | 3.25% | 4.69 | 5.42 | 582474 | 29214.79 | 8.77% |
| 2024-03-12 | 4.46 | 4.93 | 0.45 | 10.04% | 4.22 | 4.93 | 491537 | 22405.51 | 7.40% |
| 2024-03-11 | 4.08 | 4.48 | 0.41 | 10.07% | 4.05 | 4.48 | 261994 | 11441.70 | 3.95% |
| 2024-03-08 | 4.05 | 4.07 | 0.02 | 0.49% | 4.01 | 4.09 | 65495 | 2650.76 | 0.99% |
| 2024-03-07 | 4.05 | 4.05 | -0.01 | -0.25% | 4.03 | 4.16 | 84095 | 3441.77 | 1.27% |
| 2024-03-06 | 4.03 | 4.06 | 0.03 | 0.74% | 3.99 | 4.11 | 83539 | 3391.76 | 1.26% |
| 2024-03-05 | 4.12 | 4.03 | -0.10 | -2.42% | 4.01 | 4.20 | 98724 | 4035.70 | 1.49% |
| 2024-03-04 | 4.22 | 4.13 | -0.08 | -1.90% | 4.04 | 4.25 | 141340 | 5848.70 | 2.13% |
| 2024-03-01 | 4.25 | 4.21 | -0.01 | -0.24% | 4.14 | 4.44 | 142915 | 6087.93 | 2.15% |
| 2024-02-29 | 4.04 | 4.22 | 0.05 | 1.20% | 4.03 | 4.24 | 200407 | 8338.48 | 3.02% |
| 2024-02-28 | 4.88 | 4.17 | -0.46 | -9.94% | 4.17 | 4.88 | 363404 | 16364.98 | 5.47% |
| 2024-02-27 | 4.20 | 4.63 | 0.42 | 9.98% | 4.16 | 4.63 | 136623 | 6062.84 | 2.06% |
| 2024-02-26 | 4.10 | 4.21 | 0.10 | 2.43% | 3.98 | 4.31 | 182061 | 7567.05 | 2.74% |
| 2024-02-23 | 3.94 | 4.11 | 0.19 | 4.85% | 3.90 | 4.12 | 162807 | 6526.50 | 2.45% |
| 2024-02-22 | 3.82 | 3.92 | 0.11 | 2.89% | 3.79 | 3.97 | 120688 | 4662.42 | 1.82% |
| 2024-02-21 | 3.66 | 3.81 | 0.13 | 3.53% | 3.59 | 3.94 | 178467 | 6821.48 | 2.69% |
| 2024-02-20 | 3.48 | 3.68 | 0.19 | 5.44% | 3.43 | 3.73 | 169068 | 6037.21 | 2.55% |
| 2024-02-19 | 3.37 | 3.49 | 0.13 | 3.87% | 3.35 | 3.51 | 186155 | 6391.00 | 2.80% |
| 2024-02-08 | 3.08 | 3.36 | 0.11 | 3.38% | 2.93 | 3.41 | 286436 | 8896.56 | 4.31% |
| 2024-02-07 | 3.61 | 3.25 | -0.36 | -9.97% | 3.25 | 3.65 | 198810 | 6535.10 | 2.99% |
| 2024-02-06 | 3.61 | 3.61 | -0.40 | -9.98% | 3.61 | 3.71 | 215183 | 7798.70 | 3.24% |
| 2024-02-05 | 4.50 | 4.01 | -0.45 | -10.09% | 4.01 | 4.54 | 114675 | 4699.21 | 1.73% |
| 2024-02-02 | 4.56 | 4.46 | -0.12 | -2.62% | 4.33 | 4.97 | 159409 | 7460.74 | 2.40% |