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 | 4.55 | 4.51 | -0.04 | -0.88% | 4.48 | 4.59 | 41268 | 1866.48 | 0.78% |
| 2024-05-09 | 4.54 | 4.55 | 0.02 | 0.44% | 4.53 | 4.63 | 39542 | 1810.22 | 0.75% |
| 2024-05-08 | 4.62 | 4.53 | -0.07 | -1.52% | 4.52 | 4.62 | 39001 | 1777.67 | 0.74% |
| 2024-05-07 | 4.59 | 4.60 | 0.01 | 0.22% | 4.55 | 4.61 | 41971 | 1924.65 | 0.79% |
| 2024-05-06 | 4.60 | 4.59 | 0.06 | 1.32% | 4.54 | 4.63 | 48307 | 2213.20 | 0.91% |
| 2024-04-30 | 4.59 | 4.53 | -0.02 | -0.44% | 4.52 | 4.61 | 42932 | 1963.77 | 0.81% |
| 2024-04-29 | 4.42 | 4.55 | 0.13 | 2.94% | 4.41 | 4.55 | 55118 | 2483.52 | 1.04% |
| 2024-04-26 | 4.47 | 4.42 | -0.01 | -0.23% | 4.37 | 4.47 | 42517 | 1873.95 | 0.81% |
| 2024-04-25 | 4.34 | 4.43 | 0.06 | 1.37% | 4.34 | 4.46 | 32849 | 1452.69 | 0.62% |
| 2024-04-24 | 4.30 | 4.37 | 0.10 | 2.34% | 4.27 | 4.37 | 29537 | 1276.57 | 0.56% |
| 2024-04-23 | 4.24 | 4.27 | 0.04 | 0.95% | 4.23 | 4.28 | 24535 | 1044.06 | 0.46% |
| 2024-04-22 | 4.32 | 4.23 | -0.09 | -2.08% | 4.21 | 4.32 | 44577 | 1891.84 | 0.84% |
| 2024-04-19 | 4.28 | 4.32 | 0.04 | 0.93% | 4.22 | 4.34 | 43421 | 1867.14 | 0.82% |
| 2024-04-18 | 4.37 | 4.28 | -0.14 | -3.17% | 4.23 | 4.41 | 101693 | 4391.78 | 1.93% |
| 2024-04-17 | 4.33 | 4.42 | 0.15 | 3.51% | 4.33 | 4.46 | 71785 | 3163.72 | 1.36% |
| 2024-04-16 | 4.56 | 4.27 | -0.36 | -7.78% | 4.26 | 4.59 | 117490 | 5145.07 | 2.22% |
| 2024-04-15 | 4.73 | 4.63 | -0.15 | -3.14% | 4.58 | 4.79 | 86410 | 4044.84 | 1.64% |
| 2024-04-12 | 4.81 | 4.78 | -0.03 | -0.62% | 4.76 | 4.88 | 57841 | 2778.53 | 1.10% |
| 2024-04-11 | 4.84 | 4.81 | 0.08 | 1.69% | 4.80 | 5.10 | 120440 | 5895.90 | 2.28% |
| 2024-04-10 | 4.80 | 4.73 | -0.09 | -1.87% | 4.71 | 4.83 | 51969 | 2470.02 | 0.98% |
| 2024-04-09 | 4.81 | 4.82 | 0.00 | 0.00% | 4.78 | 4.91 | 59697 | 2877.23 | 1.13% |
| 2024-04-08 | 4.73 | 4.82 | 0.04 | 0.84% | 4.72 | 4.89 | 81312 | 3913.14 | 1.54% |
| 2024-04-03 | 4.80 | 4.78 | -0.05 | -1.04% | 4.72 | 4.84 | 61344 | 2924.19 | 1.16% |
| 2024-04-02 | 4.91 | 4.83 | -0.09 | -1.83% | 4.80 | 4.92 | 121285 | 5872.72 | 2.30% |
| 2024-04-01 | 4.89 | 4.92 | 0.02 | 0.41% | 4.80 | 5.01 | 155426 | 7616.32 | 2.94% |
| 2024-03-29 | 4.77 | 4.90 | 0.03 | 0.62% | 4.74 | 5.04 | 174125 | 8529.55 | 3.30% |
| 2024-03-28 | 4.70 | 4.87 | 0.16 | 3.40% | 4.64 | 4.97 | 187002 | 9036.08 | 3.54% |
| 2024-03-27 | 4.69 | 4.71 | 0.03 | 0.64% | 4.65 | 4.90 | 117992 | 5603.60 | 2.23% |
| 2024-03-26 | 4.66 | 4.68 | 0.04 | 0.86% | 4.59 | 4.70 | 65094 | 3023.89 | 1.23% |
| 2024-03-25 | 4.60 | 4.64 | -0.01 | -0.22% | 4.57 | 4.73 | 86521 | 4041.25 | 1.64% |
| 2024-03-22 | 4.63 | 4.65 | 0.02 | 0.43% | 4.60 | 4.73 | 66377 | 3092.81 | 1.26% |
| 2024-03-21 | 4.65 | 4.63 | -0.01 | -0.22% | 4.58 | 4.68 | 53294 | 2463.65 | 1.01% |
| 2024-03-20 | 4.65 | 4.64 | 0.02 | 0.43% | 4.60 | 4.65 | 45697 | 2110.98 | 0.87% |
| 2024-03-19 | 4.70 | 4.62 | -0.06 | -1.28% | 4.61 | 4.71 | 63857 | 2967.76 | 1.21% |
| 2024-03-18 | 4.59 | 4.68 | 0.11 | 2.41% | 4.55 | 4.79 | 110236 | 5160.81 | 2.09% |
| 2024-03-15 | 4.52 | 4.57 | 0.02 | 0.44% | 4.50 | 4.59 | 51571 | 2347.15 | 0.98% |
| 2024-03-14 | 4.53 | 4.55 | 0.02 | 0.44% | 4.46 | 4.59 | 81806 | 3716.41 | 1.55% |
| 2024-03-13 | 4.57 | 4.53 | -0.07 | -1.52% | 4.49 | 4.66 | 92701 | 4202.36 | 1.76% |
| 2024-03-12 | 4.74 | 4.60 | -0.09 | -1.92% | 4.53 | 4.85 | 199443 | 9212.13 | 3.78% |
| 2024-03-11 | 4.27 | 4.69 | 0.43 | 10.09% | 4.27 | 4.69 | 106952 | 4958.85 | 2.03% |
| 2024-03-08 | 4.28 | 4.26 | 0.00 | 0.00% | 4.21 | 4.30 | 23950 | 1017.99 | 0.45% |
| 2024-03-07 | 4.30 | 4.26 | -0.02 | -0.47% | 4.24 | 4.33 | 46096 | 1975.61 | 0.87% |
| 2024-03-06 | 4.20 | 4.28 | 0.08 | 1.90% | 4.18 | 4.29 | 44352 | 1883.95 | 0.84% |
| 2024-03-05 | 4.30 | 4.20 | -0.09 | -2.10% | 4.18 | 4.30 | 48956 | 2066.76 | 0.93% |
| 2024-03-04 | 4.36 | 4.29 | -0.07 | -1.61% | 4.22 | 4.39 | 74198 | 3174.55 | 1.40% |
| 2024-03-01 | 4.42 | 4.36 | -0.05 | -1.13% | 4.34 | 4.45 | 47388 | 2075.05 | 0.90% |
| 2024-02-29 | 4.30 | 4.41 | 0.10 | 2.32% | 4.23 | 4.41 | 76664 | 3338.99 | 1.45% |
| 2024-02-28 | 4.59 | 4.31 | -0.27 | -5.90% | 4.31 | 4.66 | 124256 | 5556.11 | 2.35% |
| 2024-02-27 | 4.54 | 4.58 | 0.03 | 0.66% | 4.45 | 4.58 | 59172 | 2680.11 | 1.12% |
| 2024-02-26 | 4.38 | 4.55 | 0.18 | 4.12% | 4.38 | 4.55 | 92167 | 4117.83 | 1.75% |
| 2024-02-23 | 4.31 | 4.37 | 0.06 | 1.39% | 4.28 | 4.38 | 59458 | 2581.81 | 1.13% |
| 2024-02-22 | 4.25 | 4.31 | 0.05 | 1.17% | 4.22 | 4.38 | 74825 | 3220.47 | 1.42% |
| 2024-02-21 | 4.20 | 4.26 | 0.05 | 1.19% | 4.16 | 4.35 | 80952 | 3461.16 | 1.53% |
| 2024-02-20 | 4.29 | 4.21 | -0.05 | -1.17% | 4.18 | 4.29 | 61252 | 2583.09 | 1.16% |
| 2024-02-19 | 4.19 | 4.26 | 0.11 | 2.65% | 4.18 | 4.32 | 83793 | 3559.21 | 1.59% |
| 2024-02-08 | 3.96 | 4.15 | 0.20 | 5.06% | 3.80 | 4.24 | 136358 | 5471.55 | 2.58% |
| 2024-02-07 | 4.17 | 3.95 | -0.20 | -4.82% | 3.91 | 4.19 | 142663 | 5722.18 | 2.70% |
| 2024-02-06 | 4.08 | 4.15 | 0.07 | 1.72% | 3.92 | 4.26 | 113333 | 4615.11 | 2.15% |
| 2024-02-05 | 4.33 | 4.08 | -0.26 | -5.99% | 4.00 | 4.35 | 120456 | 4959.11 | 2.28% |
| 2024-02-02 | 4.55 | 4.34 | -0.22 | -4.82% | 4.25 | 4.65 | 88935 | 3935.92 | 1.68% |