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 | 4.50 | 4.46 | -0.06 | -1.33% | 4.45 | 4.55 | 70657 | 3163.60 | 0.95% |
| 2024-05-09 | 4.44 | 4.52 | 0.07 | 1.57% | 4.41 | 4.55 | 81083 | 3653.59 | 1.09% |
| 2024-05-08 | 4.44 | 4.45 | 0.00 | 0.00% | 4.38 | 4.50 | 87213 | 3879.72 | 1.17% |
| 2024-05-07 | 4.44 | 4.45 | 0.01 | 0.23% | 4.39 | 4.46 | 73396 | 3250.60 | 0.98% |
| 2024-05-06 | 4.38 | 4.44 | 0.11 | 2.54% | 4.36 | 4.46 | 89277 | 3949.76 | 1.20% |
| 2024-04-30 | 4.30 | 4.33 | -0.01 | -0.23% | 4.25 | 4.36 | 120837 | 5206.21 | 1.62% |
| 2024-04-29 | 4.16 | 4.34 | 0.21 | 5.08% | 4.14 | 4.34 | 144296 | 6164.48 | 1.93% |
| 2024-04-26 | 4.08 | 4.13 | -0.01 | -0.24% | 4.02 | 4.14 | 119436 | 4878.57 | 1.60% |
| 2024-04-25 | 4.06 | 4.14 | 0.09 | 2.22% | 4.05 | 4.29 | 133946 | 5574.91 | 1.80% |
| 2024-04-24 | 4.04 | 4.05 | 0.04 | 1.00% | 4.01 | 4.08 | 76897 | 3109.78 | 1.03% |
| 2024-04-23 | 3.91 | 4.01 | 0.09 | 2.30% | 3.89 | 4.04 | 75713 | 3015.27 | 1.01% |
| 2024-04-22 | 3.95 | 3.92 | -0.02 | -0.51% | 3.79 | 3.99 | 97355 | 3790.87 | 1.30% |
| 2024-04-19 | 3.97 | 3.94 | 0.01 | 0.25% | 3.92 | 4.10 | 138609 | 5547.58 | 1.86% |
| 2024-04-18 | 3.91 | 3.93 | -0.01 | -0.25% | 3.84 | 3.99 | 140596 | 5508.85 | 1.88% |
| 2024-04-17 | 3.73 | 3.94 | 0.24 | 6.49% | 3.73 | 4.06 | 191959 | 7440.04 | 2.57% |
| 2024-04-16 | 4.10 | 3.70 | -0.41 | -9.98% | 3.70 | 4.11 | 203328 | 7667.42 | 2.72% |
| 2024-04-15 | 4.40 | 4.11 | -0.30 | -6.80% | 4.01 | 4.43 | 172571 | 7196.25 | 2.31% |
| 2024-04-12 | 4.47 | 4.41 | -0.06 | -1.34% | 4.39 | 4.52 | 62791 | 2791.90 | 0.84% |
| 2024-04-11 | 4.44 | 4.47 | 0.00 | 0.00% | 4.38 | 4.54 | 63146 | 2838.25 | 0.85% |
| 2024-04-10 | 4.62 | 4.47 | -0.16 | -3.46% | 4.43 | 4.63 | 74171 | 3331.85 | 0.99% |
| 2024-04-09 | 4.53 | 4.63 | 0.11 | 2.43% | 4.50 | 4.64 | 52062 | 2388.47 | 0.70% |
| 2024-04-08 | 4.66 | 4.52 | -0.13 | -2.80% | 4.51 | 4.66 | 73761 | 3374.80 | 0.99% |
| 2024-04-03 | 4.70 | 4.65 | -0.03 | -0.64% | 4.63 | 4.74 | 63099 | 2945.99 | 0.85% |
| 2024-04-02 | 4.73 | 4.68 | -0.02 | -0.43% | 4.65 | 4.73 | 54001 | 2529.83 | 0.72% |
| 2024-04-01 | 4.60 | 4.70 | 0.12 | 2.62% | 4.60 | 4.72 | 86689 | 4056.44 | 1.16% |
| 2024-03-29 | 4.52 | 4.58 | 0.06 | 1.33% | 4.49 | 4.58 | 60997 | 2763.82 | 0.82% |
| 2024-03-28 | 4.43 | 4.52 | 0.09 | 2.03% | 4.40 | 4.54 | 75537 | 3401.20 | 1.01% |
| 2024-03-27 | 4.58 | 4.43 | -0.15 | -3.28% | 4.43 | 4.60 | 65429 | 2955.74 | 0.88% |
| 2024-03-26 | 4.61 | 4.58 | 0.02 | 0.44% | 4.49 | 4.62 | 58938 | 2683.99 | 0.79% |
| 2024-03-25 | 4.65 | 4.56 | -0.11 | -2.36% | 4.55 | 4.70 | 73860 | 3425.91 | 0.99% |
| 2024-03-22 | 4.72 | 4.67 | -0.07 | -1.48% | 4.58 | 4.73 | 75507 | 3511.28 | 1.01% |
| 2024-03-21 | 4.76 | 4.74 | 0.00 | 0.00% | 4.66 | 4.78 | 65182 | 3078.26 | 0.87% |
| 2024-03-20 | 4.62 | 4.74 | 0.12 | 2.60% | 4.59 | 4.74 | 87662 | 4106.21 | 1.17% |
| 2024-03-19 | 4.62 | 4.62 | 0.00 | 0.00% | 4.58 | 4.67 | 70507 | 3262.60 | 0.94% |
| 2024-03-18 | 4.54 | 4.62 | 0.10 | 2.21% | 4.52 | 4.62 | 83910 | 3834.18 | 1.12% |
| 2024-03-15 | 4.44 | 4.52 | 0.07 | 1.57% | 4.43 | 4.52 | 78192 | 3500.18 | 1.05% |
| 2024-03-14 | 4.50 | 4.45 | -0.01 | -0.22% | 4.40 | 4.60 | 81520 | 3658.13 | 1.09% |
| 2024-03-13 | 4.54 | 4.46 | -0.04 | -0.89% | 4.41 | 4.54 | 74037 | 3294.26 | 0.99% |
| 2024-03-12 | 4.38 | 4.50 | 0.12 | 2.74% | 4.38 | 4.50 | 94825 | 4227.19 | 1.27% |
| 2024-03-11 | 4.26 | 4.38 | 0.12 | 2.82% | 4.25 | 4.38 | 80123 | 3460.02 | 1.07% |
| 2024-03-08 | 4.23 | 4.26 | 0.02 | 0.47% | 4.21 | 4.28 | 61406 | 2608.57 | 0.82% |
| 2024-03-07 | 4.29 | 4.24 | -0.05 | -1.17% | 4.21 | 4.32 | 62634 | 2675.85 | 0.84% |
| 2024-03-06 | 4.23 | 4.29 | 0.03 | 0.70% | 4.22 | 4.35 | 85134 | 3645.18 | 1.14% |
| 2024-03-05 | 4.38 | 4.26 | -0.12 | -2.74% | 4.25 | 4.39 | 101630 | 4361.82 | 1.36% |
| 2024-03-04 | 4.33 | 4.38 | 0.06 | 1.39% | 4.24 | 4.38 | 123828 | 5341.34 | 1.66% |
| 2024-03-01 | 4.29 | 4.32 | 0.05 | 1.17% | 4.23 | 4.34 | 101300 | 4343.87 | 1.36% |
| 2024-02-29 | 4.16 | 4.27 | 0.11 | 2.64% | 4.08 | 4.32 | 139464 | 5919.06 | 1.87% |
| 2024-02-28 | 4.57 | 4.16 | -0.42 | -9.17% | 4.14 | 4.73 | 248342 | 11025.98 | 3.33% |
| 2024-02-27 | 4.40 | 4.58 | 0.17 | 3.85% | 4.34 | 4.58 | 126555 | 5693.79 | 1.70% |
| 2024-02-26 | 4.37 | 4.41 | 0.06 | 1.38% | 4.31 | 4.49 | 124354 | 5481.99 | 1.67% |
| 2024-02-23 | 4.15 | 4.35 | 0.21 | 5.07% | 4.14 | 4.37 | 137571 | 5854.30 | 1.84% |
| 2024-02-22 | 4.07 | 4.14 | 0.07 | 1.72% | 4.03 | 4.14 | 99594 | 4080.10 | 1.33% |
| 2024-02-21 | 3.91 | 4.07 | 0.11 | 2.78% | 3.90 | 4.18 | 135152 | 5510.11 | 1.81% |
| 2024-02-20 | 3.90 | 3.96 | 0.05 | 1.28% | 3.83 | 4.00 | 133023 | 5225.84 | 1.78% |
| 2024-02-19 | 3.75 | 3.91 | 0.26 | 7.12% | 3.70 | 3.95 | 270547 | 10445.73 | 3.63% |
| 2024-02-08 | 3.32 | 3.65 | 0.30 | 8.96% | 3.30 | 3.69 | 297522 | 10360.82 | 3.99% |
| 2024-02-07 | 3.68 | 3.35 | -0.28 | -7.71% | 3.27 | 3.70 | 349208 | 11905.07 | 4.68% |
| 2024-02-06 | 3.57 | 3.63 | -0.16 | -4.22% | 3.41 | 3.82 | 365494 | 12828.12 | 4.90% |
| 2024-02-05 | 4.18 | 3.79 | -0.42 | -9.98% | 3.79 | 4.24 | 232394 | 8978.74 | 3.11% |
| 2024-02-02 | 4.57 | 4.21 | -0.32 | -7.06% | 4.08 | 4.63 | 191159 | 8248.05 | 2.56% |