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 | 4.72 | -0.03 | -0.63% | 4.65 | 4.82 | 58164 | 2749.79 | 1.34% |
| 2024-05-09 | 4.73 | 4.75 | -0.01 | -0.21% | 4.72 | 4.83 | 46947 | 2246.08 | 1.08% |
| 2024-05-08 | 4.79 | 4.76 | -0.03 | -0.63% | 4.71 | 4.84 | 61925 | 2957.92 | 1.43% |
| 2024-05-07 | 4.77 | 4.79 | 0.03 | 0.63% | 4.71 | 4.80 | 55374 | 2639.80 | 1.28% |
| 2024-05-06 | 4.69 | 4.76 | 0.14 | 3.03% | 4.66 | 4.77 | 55639 | 2621.13 | 1.28% |
| 2024-04-30 | 4.59 | 4.62 | 0.03 | 0.65% | 4.54 | 4.66 | 47372 | 2183.19 | 1.09% |
| 2024-04-29 | 4.47 | 4.59 | 0.15 | 3.38% | 4.44 | 4.59 | 54808 | 2484.87 | 1.26% |
| 2024-04-26 | 4.47 | 4.44 | -0.01 | -0.22% | 4.35 | 4.47 | 60794 | 2686.10 | 1.40% |
| 2024-04-25 | 4.37 | 4.45 | 0.06 | 1.37% | 4.34 | 4.52 | 72168 | 3218.39 | 1.66% |
| 2024-04-24 | 4.38 | 4.39 | 0.11 | 2.57% | 4.29 | 4.43 | 62775 | 2735.73 | 1.45% |
| 2024-04-23 | 4.17 | 4.28 | 0.12 | 2.88% | 4.17 | 4.36 | 75779 | 3251.98 | 1.75% |
| 2024-04-22 | 4.21 | 4.16 | -0.04 | -0.95% | 4.03 | 4.26 | 64687 | 2684.31 | 1.49% |
| 2024-04-19 | 4.15 | 4.20 | 0.07 | 1.69% | 4.10 | 4.32 | 76684 | 3233.44 | 1.77% |
| 2024-04-18 | 4.20 | 4.13 | -0.07 | -1.67% | 4.06 | 4.24 | 63218 | 2637.13 | 1.46% |
| 2024-04-17 | 3.83 | 4.20 | 0.28 | 7.14% | 3.83 | 4.22 | 125967 | 5166.89 | 2.91% |
| 2024-04-16 | 4.29 | 3.92 | -0.43 | -9.89% | 3.92 | 4.29 | 128306 | 5099.27 | 2.96% |
| 2024-04-15 | 4.83 | 4.35 | -0.41 | -8.61% | 4.28 | 4.83 | 143322 | 6366.41 | 3.31% |
| 2024-04-12 | 4.81 | 4.76 | -0.05 | -1.04% | 4.73 | 4.88 | 66284 | 3182.40 | 1.53% |
| 2024-04-11 | 4.86 | 4.81 | 0.02 | 0.42% | 4.72 | 4.87 | 44912 | 2163.71 | 1.04% |
| 2024-04-10 | 4.90 | 4.79 | -0.12 | -2.44% | 4.74 | 4.90 | 55795 | 2681.54 | 1.29% |
| 2024-04-09 | 4.80 | 4.91 | 0.11 | 2.29% | 4.78 | 4.92 | 58041 | 2829.12 | 1.34% |
| 2024-04-08 | 4.95 | 4.80 | -0.15 | -3.03% | 4.79 | 4.97 | 68084 | 3303.21 | 1.57% |
| 2024-04-03 | 4.91 | 4.95 | 0.02 | 0.41% | 4.83 | 4.97 | 68066 | 3337.66 | 1.57% |
| 2024-04-02 | 4.87 | 4.93 | 0.06 | 1.23% | 4.87 | 4.98 | 84101 | 4137.62 | 1.94% |
| 2024-04-01 | 4.78 | 4.87 | 0.17 | 3.62% | 4.73 | 4.87 | 81136 | 3896.62 | 1.87% |
| 2024-03-29 | 4.66 | 4.70 | 0.07 | 1.51% | 4.64 | 4.73 | 50589 | 2370.68 | 1.17% |
| 2024-03-28 | 4.49 | 4.63 | 0.15 | 3.35% | 4.49 | 4.67 | 62829 | 2893.63 | 1.45% |
| 2024-03-27 | 4.65 | 4.48 | -0.17 | -3.66% | 4.48 | 4.69 | 55073 | 2527.02 | 1.27% |
| 2024-03-26 | 4.67 | 4.65 | -0.03 | -0.64% | 4.53 | 4.72 | 74239 | 3432.57 | 1.71% |
| 2024-03-25 | 4.74 | 4.68 | -0.06 | -1.27% | 4.68 | 4.82 | 67403 | 3201.56 | 1.55% |
| 2024-03-22 | 4.82 | 4.74 | -0.08 | -1.66% | 4.69 | 4.84 | 72683 | 3455.99 | 1.68% |
| 2024-03-21 | 4.81 | 4.82 | 0.04 | 0.84% | 4.74 | 4.89 | 89149 | 4297.55 | 2.06% |
| 2024-03-20 | 4.75 | 4.78 | 0.03 | 0.63% | 4.71 | 4.83 | 65568 | 3133.11 | 1.51% |
| 2024-03-19 | 4.72 | 4.75 | 0.03 | 0.64% | 4.70 | 4.83 | 82347 | 3919.10 | 1.90% |
| 2024-03-18 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.78 | 94743 | 4451.57 | 2.19% |
| 2024-03-15 | 4.55 | 4.67 | 0.10 | 2.19% | 4.51 | 4.67 | 83903 | 3866.42 | 1.94% |
| 2024-03-14 | 4.58 | 4.57 | -0.02 | -0.44% | 4.47 | 4.64 | 76551 | 3484.51 | 1.77% |
| 2024-03-13 | 4.60 | 4.59 | -0.01 | -0.22% | 4.52 | 4.63 | 82836 | 3781.33 | 1.91% |
| 2024-03-12 | 4.48 | 4.60 | 0.14 | 3.14% | 4.45 | 4.60 | 106361 | 4821.39 | 2.45% |
| 2024-03-11 | 4.34 | 4.46 | 0.09 | 2.06% | 4.34 | 4.47 | 79019 | 3494.23 | 1.82% |
| 2024-03-08 | 4.37 | 4.37 | -0.01 | -0.23% | 4.30 | 4.44 | 59029 | 2573.07 | 1.36% |
| 2024-03-07 | 4.38 | 4.38 | 0.04 | 0.92% | 4.33 | 4.48 | 92240 | 4061.44 | 2.13% |
| 2024-03-06 | 4.28 | 4.34 | 0.05 | 1.17% | 4.24 | 4.38 | 66522 | 2881.47 | 1.53% |
| 2024-03-05 | 4.42 | 4.29 | -0.15 | -3.38% | 4.28 | 4.43 | 81327 | 3512.15 | 1.88% |
| 2024-03-04 | 4.46 | 4.44 | -0.04 | -0.89% | 4.41 | 4.62 | 102693 | 4582.06 | 2.37% |
| 2024-03-01 | 4.57 | 4.48 | -0.11 | -2.40% | 4.40 | 4.73 | 169172 | 7635.93 | 3.90% |
| 2024-02-29 | 4.25 | 4.59 | 0.33 | 7.75% | 4.20 | 4.69 | 181723 | 8071.91 | 4.19% |
| 2024-02-28 | 4.69 | 4.26 | -0.39 | -8.39% | 4.25 | 4.86 | 228549 | 10432.52 | 5.27% |
| 2024-02-27 | 4.63 | 4.65 | 0.07 | 1.53% | 4.56 | 4.68 | 155451 | 7168.83 | 3.59% |
| 2024-02-26 | 4.48 | 4.58 | 0.07 | 1.55% | 4.47 | 4.71 | 214262 | 9796.25 | 4.94% |
| 2024-02-23 | 4.47 | 4.51 | 0.00 | 0.00% | 4.36 | 4.55 | 243949 | 10851.77 | 5.63% |
| 2024-02-22 | 4.39 | 4.51 | -0.02 | -0.44% | 4.31 | 4.58 | 360088 | 15964.32 | 8.30% |
| 2024-02-21 | 4.06 | 4.53 | 0.41 | 9.95% | 3.95 | 4.53 | 360789 | 16001.99 | 8.32% |
| 2024-02-20 | 4.09 | 4.12 | 0.00 | 0.00% | 3.95 | 4.24 | 242647 | 9975.08 | 5.60% |
| 2024-02-19 | 3.90 | 4.12 | 0.03 | 0.73% | 3.76 | 4.13 | 315377 | 12394.58 | 7.27% |
| 2024-02-08 | 3.99 | 4.09 | 0.12 | 3.02% | 3.57 | 4.25 | 462170 | 17402.71 | 10.66% |
| 2024-02-07 | 3.63 | 3.97 | 0.36 | 9.97% | 3.44 | 3.97 | 268046 | 10009.30 | 6.18% |
| 2024-02-06 | 3.60 | 3.61 | -0.39 | -9.75% | 3.60 | 3.76 | 187007 | 6777.02 | 4.31% |
| 2024-02-05 | 4.44 | 4.00 | -0.44 | -9.91% | 4.00 | 4.44 | 100141 | 4070.03 | 2.31% |
| 2024-02-02 | 4.73 | 4.44 | -0.30 | -6.33% | 4.27 | 4.87 | 88881 | 4045.36 | 2.05% |
| 2024-02-01 | 4.90 | 4.74 | -0.15 | -3.07% | 4.54 | 4.95 | 85904 | 4041.79 | 1.98% |
| 2024-01-31 | 5.35 | 4.89 | -0.44 | -8.26% | 4.88 | 5.35 | 71334 | 3606.53 | 1.65% |