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 | 4.59 | 4.66 | 0.06 | 1.30% | 4.59 | 4.69 | 119556 | 5568.61 | 2.40% |
| 2024-05-08 | 4.68 | 4.60 | -0.09 | -1.92% | 4.58 | 4.69 | 104074 | 4821.70 | 2.08% |
| 2024-05-07 | 4.70 | 4.69 | -0.01 | -0.21% | 4.59 | 4.70 | 134946 | 6268.80 | 2.70% |
| 2024-05-06 | 4.65 | 4.70 | 0.08 | 1.73% | 4.62 | 4.72 | 150127 | 7013.10 | 3.01% |
| 2024-04-30 | 4.59 | 4.62 | -0.02 | -0.43% | 4.50 | 4.68 | 182862 | 8369.89 | 3.66% |
| 2024-04-29 | 4.57 | 4.64 | 0.12 | 2.65% | 4.43 | 4.71 | 222874 | 10227.14 | 4.46% |
| 2024-04-26 | 4.48 | 4.52 | 0.01 | 0.22% | 4.43 | 4.53 | 124060 | 5560.75 | 2.49% |
| 2024-04-25 | 4.44 | 4.51 | 0.07 | 1.58% | 4.44 | 4.54 | 80831 | 3635.63 | 1.62% |
| 2024-04-24 | 4.37 | 4.44 | 0.07 | 1.60% | 4.35 | 4.49 | 90387 | 4014.21 | 1.81% |
| 2024-04-23 | 4.24 | 4.37 | 0.11 | 2.58% | 4.23 | 4.40 | 109847 | 4771.44 | 2.20% |
| 2024-04-22 | 4.25 | 4.26 | -0.03 | -0.70% | 4.15 | 4.34 | 110242 | 4690.65 | 2.21% |
| 2024-04-19 | 4.30 | 4.29 | -0.02 | -0.46% | 4.25 | 4.40 | 95891 | 4134.38 | 1.92% |
| 2024-04-18 | 4.42 | 4.31 | -0.11 | -2.49% | 4.31 | 4.46 | 134162 | 5837.25 | 2.69% |
| 2024-04-17 | 4.10 | 4.42 | 0.32 | 7.80% | 4.09 | 4.42 | 178639 | 7715.54 | 3.58% |
| 2024-04-16 | 4.49 | 4.10 | -0.46 | -10.09% | 4.10 | 4.52 | 209489 | 8789.59 | 4.20% |
| 2024-04-15 | 4.71 | 4.56 | -0.14 | -2.98% | 4.41 | 4.77 | 167113 | 7628.98 | 3.35% |
| 2024-04-12 | 4.68 | 4.70 | 0.02 | 0.43% | 4.67 | 4.78 | 98581 | 4650.69 | 1.97% |
| 2024-04-11 | 4.61 | 4.68 | 0.02 | 0.43% | 4.59 | 4.74 | 86858 | 4076.46 | 1.74% |
| 2024-04-10 | 4.73 | 4.66 | -0.10 | -2.10% | 4.60 | 4.77 | 96035 | 4489.36 | 1.92% |
| 2024-04-09 | 4.67 | 4.76 | 0.04 | 0.85% | 4.66 | 4.78 | 97534 | 4619.31 | 1.95% |
| 2024-04-08 | 4.88 | 4.72 | -0.07 | -1.46% | 4.71 | 4.88 | 184700 | 8865.52 | 3.70% |
| 2024-04-03 | 4.85 | 4.79 | 0.02 | 0.42% | 4.71 | 4.90 | 194817 | 9308.93 | 3.90% |
| 2024-04-02 | 4.72 | 4.77 | 0.05 | 1.06% | 4.69 | 4.77 | 124761 | 5902.13 | 2.50% |
| 2024-04-01 | 4.77 | 4.72 | 0.00 | 0.00% | 4.65 | 4.78 | 122942 | 5762.96 | 2.46% |
| 2024-03-29 | 4.51 | 4.72 | 0.22 | 4.89% | 4.49 | 4.73 | 175466 | 8110.58 | 3.52% |
| 2024-03-28 | 4.42 | 4.50 | 0.07 | 1.58% | 4.40 | 4.55 | 98920 | 4437.89 | 1.98% |
| 2024-03-27 | 4.55 | 4.43 | -0.11 | -2.42% | 4.42 | 4.60 | 102243 | 4608.79 | 2.05% |
| 2024-03-26 | 4.52 | 4.54 | 0.04 | 0.89% | 4.42 | 4.57 | 110342 | 4967.99 | 2.21% |
| 2024-03-25 | 4.60 | 4.50 | -0.11 | -2.39% | 4.49 | 4.62 | 139075 | 6330.93 | 2.79% |
| 2024-03-22 | 4.63 | 4.61 | -0.06 | -1.28% | 4.53 | 4.69 | 142473 | 6555.59 | 2.85% |
| 2024-03-21 | 4.78 | 4.67 | 0.00 | 0.00% | 4.62 | 4.83 | 156120 | 7356.42 | 3.13% |
| 2024-03-20 | 4.59 | 4.67 | 0.03 | 0.65% | 4.56 | 4.67 | 127903 | 5917.03 | 2.56% |
| 2024-03-19 | 4.56 | 4.64 | 0.04 | 0.87% | 4.55 | 4.74 | 173122 | 8027.82 | 3.47% |
| 2024-03-18 | 4.50 | 4.60 | 0.11 | 2.45% | 4.49 | 4.68 | 162442 | 7454.19 | 3.25% |
| 2024-03-15 | 4.44 | 4.49 | 0.05 | 1.13% | 4.41 | 4.49 | 67556 | 3007.76 | 1.35% |
| 2024-03-14 | 4.39 | 4.44 | 0.03 | 0.68% | 4.36 | 4.47 | 105869 | 4692.82 | 2.12% |
| 2024-03-13 | 4.41 | 4.41 | 0.00 | 0.00% | 4.32 | 4.45 | 87559 | 3844.49 | 1.75% |
| 2024-03-12 | 4.33 | 4.41 | 0.09 | 2.08% | 4.29 | 4.42 | 123559 | 5394.54 | 2.48% |
| 2024-03-11 | 4.26 | 4.32 | 0.07 | 1.65% | 4.23 | 4.32 | 105698 | 4515.82 | 2.12% |
| 2024-03-08 | 4.26 | 4.25 | -0.02 | -0.47% | 4.19 | 4.27 | 91883 | 3889.62 | 1.84% |
| 2024-03-07 | 4.23 | 4.27 | 0.04 | 0.95% | 4.21 | 4.32 | 137676 | 5886.27 | 2.76% |
| 2024-03-06 | 4.18 | 4.23 | 0.04 | 0.95% | 4.14 | 4.27 | 85081 | 3584.77 | 1.70% |
| 2024-03-05 | 4.25 | 4.19 | -0.08 | -1.87% | 4.17 | 4.26 | 80387 | 3380.63 | 1.61% |
| 2024-03-04 | 4.30 | 4.27 | -0.01 | -0.23% | 4.16 | 4.32 | 111496 | 4718.69 | 2.23% |
| 2024-03-01 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.29 | 144012 | 6099.88 | 2.88% |
| 2024-02-29 | 4.06 | 4.24 | 0.11 | 2.66% | 4.00 | 4.24 | 188443 | 7873.68 | 3.77% |
| 2024-02-28 | 4.48 | 4.13 | -0.35 | -7.81% | 4.13 | 4.58 | 258195 | 11263.19 | 5.17% |
| 2024-02-27 | 4.35 | 4.48 | 0.11 | 2.52% | 4.34 | 4.48 | 147900 | 6549.58 | 2.96% |
| 2024-02-26 | 4.35 | 4.37 | 0.03 | 0.69% | 4.28 | 4.49 | 227705 | 9948.19 | 4.56% |
| 2024-02-23 | 4.23 | 4.34 | 0.12 | 2.84% | 4.21 | 4.35 | 217052 | 9283.54 | 4.35% |
| 2024-02-22 | 4.10 | 4.22 | 0.10 | 2.43% | 4.08 | 4.22 | 198142 | 8254.16 | 3.97% |
| 2024-02-21 | 4.05 | 4.12 | 0.04 | 0.98% | 3.99 | 4.25 | 297583 | 12321.42 | 5.96% |
| 2024-02-20 | 4.10 | 4.08 | -0.12 | -2.86% | 3.99 | 4.12 | 362855 | 14700.57 | 7.27% |
| 2024-02-19 | 3.88 | 4.20 | 0.38 | 9.95% | 3.86 | 4.20 | 235174 | 9564.34 | 4.71% |
| 2024-02-08 | 3.50 | 3.82 | 0.33 | 9.46% | 3.38 | 3.84 | 367763 | 13329.23 | 7.37% |
| 2024-02-07 | 3.86 | 3.49 | -0.34 | -8.88% | 3.45 | 3.90 | 433318 | 15561.91 | 8.68% |
| 2024-02-06 | 3.76 | 3.83 | -0.30 | -7.26% | 3.72 | 4.03 | 355377 | 13479.52 | 7.12% |
| 2024-02-05 | 4.51 | 4.13 | -0.46 | -10.02% | 4.13 | 4.51 | 222300 | 9266.06 | 4.45% |
| 2024-02-02 | 4.78 | 4.59 | -0.20 | -4.18% | 4.40 | 4.95 | 211612 | 9937.17 | 4.24% |
| 2024-02-01 | 4.92 | 4.79 | -0.14 | -2.84% | 4.66 | 4.95 | 214962 | 10318.18 | 4.31% |
| 2024-01-31 | 5.35 | 4.93 | -0.16 | -3.14% | 4.91 | 5.37 | 309922 | 15924.81 | 6.21% |