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 | 4.79 | 4.83 | 0.04 | 0.84% | 4.77 | 4.84 | 149915 | 7208.95 | 1.92% |
| 2024-05-09 | 4.72 | 4.79 | 0.05 | 1.05% | 4.72 | 4.81 | 107837 | 5152.15 | 1.38% |
| 2024-05-08 | 4.77 | 4.74 | -0.05 | -1.04% | 4.71 | 4.79 | 115303 | 5473.36 | 1.48% |
| 2024-05-07 | 4.76 | 4.79 | 0.03 | 0.63% | 4.74 | 4.90 | 168337 | 8072.55 | 2.16% |
| 2024-05-06 | 4.74 | 4.76 | 0.08 | 1.71% | 4.72 | 4.77 | 164744 | 7811.02 | 2.11% |
| 2024-04-30 | 4.70 | 4.68 | 0.02 | 0.43% | 4.62 | 4.71 | 170389 | 7964.60 | 2.19% |
| 2024-04-29 | 4.53 | 4.66 | 0.11 | 2.42% | 4.52 | 4.66 | 181836 | 8389.31 | 2.33% |
| 2024-04-26 | 4.48 | 4.55 | 0.05 | 1.11% | 4.48 | 4.55 | 117189 | 5290.34 | 1.50% |
| 2024-04-25 | 4.48 | 4.50 | 0.01 | 0.22% | 4.45 | 4.52 | 85615 | 3843.03 | 1.10% |
| 2024-04-24 | 4.51 | 4.49 | -0.04 | -0.88% | 4.46 | 4.53 | 133392 | 5977.53 | 1.71% |
| 2024-04-23 | 4.50 | 4.53 | 0.02 | 0.44% | 4.48 | 4.54 | 90862 | 4104.52 | 1.17% |
| 2024-04-22 | 4.53 | 4.51 | -0.04 | -0.88% | 4.46 | 4.55 | 96538 | 4348.57 | 1.24% |
| 2024-04-19 | 4.53 | 4.55 | 0.00 | 0.00% | 4.51 | 4.60 | 121834 | 5542.01 | 1.56% |
| 2024-04-18 | 4.57 | 4.55 | -0.03 | -0.66% | 4.54 | 4.62 | 134131 | 6138.82 | 1.72% |
| 2024-04-17 | 4.43 | 4.58 | 0.19 | 4.33% | 4.43 | 4.58 | 188727 | 8561.22 | 2.42% |
| 2024-04-16 | 4.62 | 4.39 | -0.27 | -5.79% | 4.37 | 4.66 | 252320 | 11256.88 | 3.24% |
| 2024-04-15 | 4.83 | 4.66 | -0.27 | -5.48% | 4.59 | 4.85 | 390487 | 18368.92 | 5.01% |
| 2024-04-12 | 4.86 | 4.93 | 0.08 | 1.65% | 4.81 | 4.95 | 333646 | 16300.22 | 4.28% |
| 2024-04-11 | 4.81 | 4.85 | 0.00 | 0.00% | 4.76 | 4.89 | 214710 | 10395.07 | 2.76% |
| 2024-04-10 | 4.80 | 4.85 | 0.02 | 0.41% | 4.75 | 4.86 | 221753 | 10691.05 | 2.85% |
| 2024-04-09 | 4.66 | 4.83 | 0.14 | 2.99% | 4.61 | 4.92 | 303297 | 14456.78 | 3.89% |
| 2024-04-08 | 4.71 | 4.69 | -0.02 | -0.42% | 4.68 | 4.80 | 193645 | 9168.87 | 2.49% |
| 2024-04-03 | 4.63 | 4.71 | 0.07 | 1.51% | 4.62 | 4.72 | 174460 | 8153.75 | 2.24% |
| 2024-04-02 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.65 | 128828 | 5964.24 | 1.65% |
| 2024-04-01 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 123083 | 5669.59 | 1.58% |
| 2024-03-29 | 4.50 | 4.57 | 0.07 | 1.56% | 4.49 | 4.64 | 154016 | 7016.16 | 1.98% |
| 2024-03-28 | 4.41 | 4.50 | 0.09 | 2.04% | 4.40 | 4.53 | 132110 | 5919.04 | 1.70% |
| 2024-03-27 | 4.50 | 4.41 | -0.10 | -2.22% | 4.41 | 4.51 | 88680 | 3959.93 | 1.14% |
| 2024-03-26 | 4.52 | 4.51 | 0.00 | 0.00% | 4.43 | 4.55 | 97956 | 4398.61 | 1.26% |
| 2024-03-25 | 4.58 | 4.51 | -0.08 | -1.74% | 4.51 | 4.61 | 119976 | 5472.38 | 1.54% |
| 2024-03-22 | 4.65 | 4.59 | -0.08 | -1.71% | 4.57 | 4.66 | 132977 | 6126.74 | 1.71% |
| 2024-03-21 | 4.66 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 138841 | 6463.01 | 1.78% |
| 2024-03-20 | 4.63 | 4.66 | 0.03 | 0.65% | 4.61 | 4.67 | 124806 | 5793.76 | 1.60% |
| 2024-03-19 | 4.68 | 4.63 | -0.02 | -0.43% | 4.62 | 4.68 | 162863 | 7565.35 | 2.09% |
| 2024-03-18 | 4.63 | 4.65 | 0.01 | 0.22% | 4.62 | 4.66 | 149720 | 6951.09 | 1.92% |
| 2024-03-15 | 4.58 | 4.64 | 0.05 | 1.09% | 4.52 | 4.64 | 162510 | 7467.56 | 2.09% |
| 2024-03-14 | 4.54 | 4.59 | 0.05 | 1.10% | 4.52 | 4.63 | 161873 | 7409.26 | 2.08% |
| 2024-03-13 | 4.56 | 4.54 | -0.02 | -0.44% | 4.51 | 4.56 | 108719 | 4929.24 | 1.40% |
| 2024-03-12 | 4.54 | 4.56 | 0.04 | 0.88% | 4.48 | 4.57 | 138950 | 6291.57 | 1.78% |
| 2024-03-11 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.55 | 146159 | 6585.89 | 1.88% |
| 2024-03-08 | 4.42 | 4.45 | 0.03 | 0.68% | 4.37 | 4.45 | 130911 | 5778.03 | 1.68% |
| 2024-03-07 | 4.41 | 4.42 | 0.02 | 0.45% | 4.39 | 4.49 | 171312 | 7606.63 | 2.20% |
| 2024-03-06 | 4.36 | 4.40 | 0.02 | 0.46% | 4.35 | 4.44 | 149780 | 6591.64 | 1.92% |
| 2024-03-05 | 4.43 | 4.38 | -0.10 | -2.23% | 4.35 | 4.44 | 172261 | 7557.82 | 2.21% |
| 2024-03-04 | 4.52 | 4.48 | -0.04 | -0.88% | 4.38 | 4.52 | 151370 | 6713.12 | 1.94% |
| 2024-03-01 | 4.55 | 4.52 | -0.02 | -0.44% | 4.48 | 4.58 | 153453 | 6926.40 | 1.97% |
| 2024-02-29 | 4.47 | 4.54 | 0.05 | 1.11% | 4.45 | 4.56 | 178085 | 8056.75 | 2.29% |
| 2024-02-28 | 4.69 | 4.49 | -0.21 | -4.47% | 4.48 | 4.75 | 254457 | 11811.24 | 3.27% |
| 2024-02-27 | 4.64 | 4.70 | 0.07 | 1.51% | 4.58 | 4.71 | 207829 | 9695.13 | 2.67% |
| 2024-02-26 | 4.65 | 4.63 | -0.04 | -0.86% | 4.61 | 4.75 | 217302 | 10131.07 | 2.79% |
| 2024-02-23 | 4.64 | 4.67 | 0.03 | 0.65% | 4.58 | 4.67 | 151078 | 6991.34 | 1.94% |
| 2024-02-22 | 4.59 | 4.64 | 0.03 | 0.65% | 4.56 | 4.67 | 163843 | 7578.49 | 2.10% |
| 2024-02-21 | 4.60 | 4.61 | 0.01 | 0.22% | 4.56 | 4.71 | 274667 | 12789.52 | 3.53% |
| 2024-02-20 | 4.52 | 4.60 | -0.01 | -0.22% | 4.45 | 4.69 | 252199 | 11616.13 | 3.24% |
| 2024-02-19 | 4.38 | 4.61 | 0.26 | 5.98% | 4.32 | 4.78 | 331374 | 15143.43 | 4.25% |
| 2024-02-08 | 4.16 | 4.35 | 0.22 | 5.33% | 4.13 | 4.37 | 230957 | 9834.06 | 2.96% |
| 2024-02-07 | 4.18 | 4.13 | -0.06 | -1.43% | 4.02 | 4.29 | 226888 | 9412.01 | 2.91% |
| 2024-02-06 | 4.01 | 4.19 | 0.14 | 3.46% | 3.82 | 4.35 | 266636 | 10770.45 | 3.42% |
| 2024-02-05 | 4.44 | 4.05 | -0.40 | -8.99% | 4.02 | 4.46 | 321912 | 13377.54 | 4.13% |