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 | 4.63 | 4.61 | -0.03 | -0.65% | 4.59 | 4.65 | 50343 | 2322.64 | 0.83% |
| 2024-05-09 | 4.62 | 4.64 | 0.02 | 0.43% | 4.61 | 4.68 | 63938 | 2974.63 | 1.05% |
| 2024-05-08 | 4.70 | 4.62 | -0.09 | -1.91% | 4.61 | 4.71 | 75716 | 3525.71 | 1.24% |
| 2024-05-07 | 4.74 | 4.71 | -0.03 | -0.63% | 4.68 | 4.77 | 53585 | 2522.72 | 0.88% |
| 2024-05-06 | 4.68 | 4.74 | 0.08 | 1.72% | 4.67 | 4.77 | 82987 | 3927.27 | 1.36% |
| 2024-04-30 | 4.73 | 4.66 | -0.09 | -1.89% | 4.64 | 4.78 | 61512 | 2888.55 | 1.01% |
| 2024-04-29 | 4.66 | 4.75 | 0.07 | 1.50% | 4.62 | 4.77 | 69979 | 3293.32 | 1.15% |
| 2024-04-26 | 4.73 | 4.68 | -0.10 | -2.09% | 4.58 | 4.73 | 129357 | 6021.64 | 2.12% |
| 2024-04-25 | 4.84 | 4.78 | -0.08 | -1.65% | 4.78 | 4.86 | 70801 | 3416.62 | 1.16% |
| 2024-04-24 | 4.84 | 4.86 | 0.02 | 0.41% | 4.79 | 4.90 | 89790 | 4340.53 | 1.47% |
| 2024-04-23 | 4.71 | 4.84 | 0.09 | 1.89% | 4.71 | 4.84 | 95354 | 4561.38 | 1.56% |
| 2024-04-22 | 4.77 | 4.75 | -0.06 | -1.25% | 4.71 | 4.83 | 89558 | 4257.82 | 1.47% |
| 2024-04-19 | 4.64 | 4.81 | 0.13 | 2.78% | 4.63 | 4.99 | 138447 | 6663.40 | 2.27% |
| 2024-04-18 | 4.71 | 4.68 | -0.09 | -1.89% | 4.67 | 4.79 | 102303 | 4817.99 | 1.68% |
| 2024-04-17 | 4.59 | 4.77 | 0.14 | 3.02% | 4.59 | 4.79 | 158411 | 7488.64 | 2.60% |
| 2024-04-16 | 4.87 | 4.63 | -0.27 | -5.51% | 4.58 | 4.95 | 219082 | 10356.60 | 3.59% |
| 2024-04-15 | 4.72 | 4.90 | 0.20 | 4.26% | 4.58 | 5.17 | 268257 | 13100.03 | 4.40% |
| 2024-04-12 | 4.65 | 4.70 | 0.03 | 0.64% | 4.64 | 4.76 | 88838 | 4186.47 | 1.46% |
| 2024-04-11 | 4.56 | 4.67 | 0.06 | 1.30% | 4.55 | 4.67 | 76969 | 3573.58 | 1.26% |
| 2024-04-10 | 4.62 | 4.61 | -0.03 | -0.65% | 4.55 | 4.67 | 59510 | 2742.47 | 0.98% |
| 2024-04-09 | 4.62 | 4.64 | 0.01 | 0.22% | 4.60 | 4.65 | 41739 | 1931.56 | 0.68% |
| 2024-04-08 | 4.63 | 4.63 | 0.00 | 0.00% | 4.59 | 4.70 | 74062 | 3447.15 | 1.21% |
| 2024-04-03 | 4.60 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 68443 | 3154.28 | 1.12% |
| 2024-04-02 | 4.52 | 4.59 | 0.05 | 1.10% | 4.52 | 4.60 | 77948 | 3569.23 | 1.28% |
| 2024-04-01 | 4.54 | 4.54 | 0.03 | 0.67% | 4.50 | 4.54 | 46464 | 2101.47 | 0.76% |
| 2024-03-29 | 4.41 | 4.51 | 0.10 | 2.27% | 4.41 | 4.52 | 62526 | 2794.66 | 1.02% |
| 2024-03-28 | 4.40 | 4.41 | 0.03 | 0.68% | 4.36 | 4.45 | 54036 | 2379.24 | 0.89% |
| 2024-03-27 | 4.47 | 4.38 | -0.09 | -2.01% | 4.38 | 4.51 | 56995 | 2530.06 | 0.93% |
| 2024-03-26 | 4.45 | 4.47 | 0.02 | 0.45% | 4.40 | 4.49 | 46310 | 2059.34 | 0.76% |
| 2024-03-25 | 4.48 | 4.45 | -0.06 | -1.33% | 4.45 | 4.56 | 57929 | 2606.59 | 0.95% |
| 2024-03-22 | 4.57 | 4.51 | -0.06 | -1.31% | 4.49 | 4.59 | 55075 | 2490.23 | 0.90% |
| 2024-03-21 | 4.61 | 4.57 | -0.02 | -0.44% | 4.54 | 4.61 | 56554 | 2588.63 | 0.93% |
| 2024-03-20 | 4.53 | 4.59 | 0.05 | 1.10% | 4.52 | 4.59 | 50236 | 2294.29 | 0.82% |
| 2024-03-19 | 4.61 | 4.54 | -0.07 | -1.52% | 4.53 | 4.62 | 67466 | 3085.51 | 1.11% |
| 2024-03-18 | 4.60 | 4.61 | 0.02 | 0.44% | 4.56 | 4.63 | 81558 | 3745.83 | 1.34% |
| 2024-03-15 | 4.54 | 4.59 | 0.09 | 2.00% | 4.52 | 4.62 | 114931 | 5258.95 | 1.88% |
| 2024-03-14 | 4.51 | 4.50 | -0.01 | -0.22% | 4.46 | 4.54 | 70847 | 3194.49 | 1.16% |
| 2024-03-13 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 76039 | 3410.41 | 1.25% |
| 2024-03-12 | 4.47 | 4.50 | 0.02 | 0.45% | 4.43 | 4.51 | 91497 | 4097.75 | 1.50% |
| 2024-03-11 | 4.41 | 4.48 | 0.07 | 1.59% | 4.40 | 4.48 | 87186 | 3872.49 | 1.43% |
| 2024-03-08 | 4.39 | 4.41 | 0.02 | 0.46% | 4.37 | 4.44 | 49757 | 2187.59 | 0.82% |
| 2024-03-07 | 4.42 | 4.39 | -0.01 | -0.23% | 4.38 | 4.48 | 81944 | 3629.85 | 1.34% |
| 2024-03-06 | 4.37 | 4.40 | 0.01 | 0.23% | 4.36 | 4.44 | 58372 | 2571.66 | 0.96% |
| 2024-03-05 | 4.40 | 4.39 | -0.03 | -0.68% | 4.34 | 4.52 | 111213 | 4906.73 | 1.82% |
| 2024-03-04 | 4.48 | 4.42 | -0.08 | -1.78% | 4.38 | 4.50 | 97083 | 4292.16 | 1.59% |
| 2024-03-01 | 4.54 | 4.50 | -0.02 | -0.44% | 4.45 | 4.56 | 94579 | 4253.06 | 1.55% |
| 2024-02-29 | 4.33 | 4.52 | 0.11 | 2.49% | 4.33 | 4.54 | 123599 | 5519.95 | 2.03% |
| 2024-02-28 | 4.60 | 4.41 | -0.20 | -4.34% | 4.41 | 4.70 | 220194 | 10048.67 | 3.61% |
| 2024-02-27 | 4.52 | 4.61 | 0.06 | 1.32% | 4.51 | 4.61 | 120233 | 5507.21 | 1.97% |
| 2024-02-26 | 4.56 | 4.55 | -0.02 | -0.44% | 4.53 | 4.65 | 150751 | 6901.97 | 2.47% |
| 2024-02-23 | 4.57 | 4.57 | 0.01 | 0.22% | 4.50 | 4.60 | 160967 | 7316.61 | 2.64% |
| 2024-02-22 | 4.51 | 4.56 | 0.02 | 0.44% | 4.48 | 4.59 | 182281 | 8282.12 | 2.99% |
| 2024-02-21 | 4.33 | 4.54 | 0.18 | 4.13% | 4.29 | 4.61 | 271719 | 12199.67 | 4.45% |
| 2024-02-20 | 4.40 | 4.36 | -0.07 | -1.58% | 4.30 | 4.41 | 151304 | 6593.88 | 2.48% |
| 2024-02-19 | 4.34 | 4.43 | 0.11 | 2.55% | 4.24 | 4.50 | 263470 | 11585.40 | 4.32% |
| 2024-02-08 | 4.23 | 4.32 | 0.09 | 2.13% | 3.95 | 4.37 | 332683 | 13847.54 | 5.45% |
| 2024-02-07 | 4.48 | 4.23 | -0.26 | -5.79% | 4.15 | 4.50 | 374479 | 16110.86 | 6.14% |
| 2024-02-06 | 4.23 | 4.49 | -0.02 | -0.44% | 4.07 | 4.58 | 535772 | 22897.39 | 8.78% |
| 2024-02-05 | 4.98 | 4.51 | -0.47 | -9.44% | 4.48 | 5.00 | 765590 | 35727.61 | 12.55% |
| 2024-02-02 | 4.70 | 4.98 | 0.45 | 9.93% | 4.66 | 4.98 | 514216 | 25314.37 | 8.43% |