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 | 4.62 | 4.50 | -0.15 | -3.23% | 4.40 | 4.66 | 751857 | 33947.62 | 5.36% |
| 2024-05-09 | 4.83 | 4.65 | -0.27 | -5.49% | 4.65 | 4.84 | 1049356 | 49444.16 | 7.48% |
| 2024-05-08 | 4.63 | 4.92 | 0.19 | 4.02% | 4.54 | 5.04 | 1895935 | 90529.19 | 13.51% |
| 2024-05-07 | 4.72 | 4.73 | 0.14 | 3.05% | 4.59 | 4.81 | 1413650 | 66351.59 | 10.07% |
| 2024-05-06 | 4.17 | 4.59 | 0.42 | 10.07% | 4.15 | 4.59 | 772340 | 33449.43 | 5.50% |
| 2024-04-30 | 4.58 | 4.17 | -0.29 | -6.50% | 4.14 | 4.69 | 1276033 | 55090.87 | 9.09% |
| 2024-04-29 | 4.19 | 4.46 | 0.41 | 10.12% | 4.16 | 4.46 | 1086579 | 46503.32 | 7.74% |
| 2024-04-26 | 4.42 | 4.05 | -0.36 | -8.16% | 4.03 | 4.63 | 1428304 | 61703.20 | 10.18% |
| 2024-04-25 | 4.63 | 4.41 | -0.20 | -4.34% | 4.32 | 4.72 | 584389 | 26144.43 | 4.16% |
| 2024-04-24 | 4.49 | 4.61 | -0.01 | -0.22% | 4.49 | 4.79 | 631476 | 29103.40 | 4.50% |
| 2024-04-23 | 4.76 | 4.62 | -0.27 | -5.52% | 4.52 | 4.84 | 817043 | 38094.72 | 5.82% |
| 2024-04-22 | 5.11 | 4.89 | -0.10 | -2.00% | 4.80 | 5.27 | 970187 | 48217.49 | 6.91% |
| 2024-04-19 | 4.47 | 4.99 | 0.45 | 9.91% | 4.44 | 4.99 | 1150914 | 56097.21 | 8.20% |
| 2024-04-18 | 4.62 | 4.54 | -0.08 | -1.73% | 4.43 | 4.78 | 833966 | 38468.79 | 5.94% |
| 2024-04-17 | 4.33 | 4.62 | 0.36 | 8.45% | 4.27 | 4.69 | 1126168 | 50552.79 | 8.02% |
| 2024-04-16 | 4.35 | 4.26 | -0.06 | -1.39% | 4.17 | 4.43 | 730012 | 31278.36 | 5.20% |
| 2024-04-15 | 4.68 | 4.32 | -0.37 | -7.89% | 4.22 | 4.75 | 1229193 | 53406.11 | 8.76% |
| 2024-04-12 | 4.39 | 4.69 | 0.24 | 5.39% | 4.37 | 4.78 | 994016 | 46101.82 | 7.08% |
| 2024-04-11 | 4.34 | 4.45 | -0.01 | -0.22% | 4.25 | 4.50 | 1096335 | 48107.89 | 7.81% |
| 2024-04-10 | 4.15 | 4.46 | 0.31 | 7.47% | 4.07 | 4.48 | 1150917 | 49581.86 | 8.20% |
| 2024-04-09 | 3.76 | 4.15 | 0.36 | 9.50% | 3.71 | 4.17 | 1345026 | 54528.58 | 9.58% |
| 2024-04-08 | 3.60 | 3.79 | 0.20 | 5.57% | 3.60 | 3.82 | 768378 | 28576.75 | 5.48% |
| 2024-04-03 | 3.45 | 3.59 | 0.16 | 4.66% | 3.45 | 3.70 | 709685 | 25624.06 | 5.06% |
| 2024-04-02 | 3.34 | 3.43 | 0.09 | 2.69% | 3.29 | 3.54 | 614529 | 20925.32 | 4.38% |
| 2024-04-01 | 3.13 | 3.34 | 0.23 | 7.40% | 3.12 | 3.38 | 647407 | 21352.09 | 4.61% |
| 2024-03-29 | 2.91 | 3.11 | 0.22 | 7.61% | 2.89 | 3.15 | 402746 | 12340.38 | 2.87% |
| 2024-03-28 | 2.76 | 2.89 | 0.13 | 4.71% | 2.75 | 2.97 | 235890 | 6747.92 | 1.68% |
| 2024-03-27 | 2.92 | 2.76 | -0.16 | -5.48% | 2.76 | 2.92 | 190923 | 5393.02 | 1.36% |
| 2024-03-26 | 3.00 | 2.92 | -0.10 | -3.31% | 2.86 | 3.05 | 299386 | 8778.41 | 2.13% |
| 2024-03-25 | 3.00 | 3.02 | -0.02 | -0.66% | 3.00 | 3.13 | 310999 | 9557.04 | 2.22% |
| 2024-03-22 | 2.99 | 3.04 | 0.05 | 1.67% | 2.99 | 3.21 | 399636 | 12403.53 | 2.85% |
| 2024-03-21 | 2.87 | 2.99 | 0.12 | 4.18% | 2.87 | 3.05 | 332071 | 9883.68 | 2.37% |
| 2024-03-20 | 2.83 | 2.87 | 0.03 | 1.06% | 2.81 | 2.88 | 96039 | 2740.60 | 0.68% |
| 2024-03-19 | 2.84 | 2.84 | 0.01 | 0.35% | 2.83 | 2.87 | 112958 | 3215.95 | 0.80% |
| 2024-03-18 | 2.80 | 2.83 | 0.04 | 1.43% | 2.79 | 2.85 | 96589 | 2719.16 | 0.69% |
| 2024-03-15 | 2.72 | 2.79 | 0.05 | 1.82% | 2.71 | 2.80 | 106046 | 2924.52 | 0.76% |
| 2024-03-14 | 2.76 | 2.74 | -0.03 | -1.08% | 2.71 | 2.79 | 85074 | 2336.80 | 0.61% |
| 2024-03-13 | 2.78 | 2.77 | -0.03 | -1.07% | 2.75 | 2.80 | 122459 | 3384.51 | 0.87% |
| 2024-03-12 | 2.75 | 2.80 | 0.08 | 2.94% | 2.70 | 2.82 | 149962 | 4148.70 | 1.07% |
| 2024-03-11 | 2.67 | 2.72 | 0.06 | 2.26% | 2.67 | 2.72 | 91587 | 2468.12 | 0.65% |
| 2024-03-08 | 2.66 | 2.66 | 0.01 | 0.38% | 2.63 | 2.68 | 61719 | 1639.12 | 0.44% |
| 2024-03-07 | 2.68 | 2.65 | -0.01 | -0.38% | 2.65 | 2.71 | 90677 | 2429.81 | 0.65% |
| 2024-03-06 | 2.61 | 2.66 | 0.03 | 1.14% | 2.61 | 2.69 | 100420 | 2665.50 | 0.72% |
| 2024-03-05 | 2.71 | 2.63 | -0.07 | -2.59% | 2.62 | 2.71 | 96727 | 2574.24 | 0.69% |
| 2024-03-04 | 2.71 | 2.70 | -0.02 | -0.74% | 2.66 | 2.74 | 101654 | 2741.19 | 0.72% |
| 2024-03-01 | 2.71 | 2.72 | 0.02 | 0.74% | 2.67 | 2.74 | 108419 | 2931.79 | 0.77% |
| 2024-02-29 | 2.56 | 2.70 | 0.08 | 3.05% | 2.56 | 2.71 | 140683 | 3735.44 | 1.00% |
| 2024-02-28 | 2.78 | 2.62 | -0.17 | -6.09% | 2.61 | 2.88 | 223219 | 6148.83 | 1.59% |
| 2024-02-27 | 2.75 | 2.79 | 0.04 | 1.45% | 2.71 | 2.80 | 142141 | 3944.77 | 1.01% |
| 2024-02-26 | 2.71 | 2.75 | 0.04 | 1.48% | 2.70 | 2.79 | 125893 | 3454.72 | 0.90% |
| 2024-02-23 | 2.66 | 2.71 | 0.06 | 2.26% | 2.62 | 2.72 | 137498 | 3673.29 | 0.98% |
| 2024-02-22 | 2.61 | 2.65 | 0.04 | 1.53% | 2.59 | 2.67 | 120633 | 3174.75 | 0.86% |
| 2024-02-21 | 2.55 | 2.61 | 0.06 | 2.35% | 2.51 | 2.70 | 163899 | 4308.86 | 1.17% |
| 2024-02-20 | 2.54 | 2.55 | 0.00 | 0.00% | 2.49 | 2.56 | 109931 | 2789.86 | 0.78% |
| 2024-02-19 | 2.51 | 2.55 | 0.05 | 2.00% | 2.49 | 2.59 | 227669 | 5787.67 | 1.62% |
| 2024-02-08 | 2.30 | 2.50 | 0.22 | 9.65% | 2.25 | 2.51 | 262320 | 6235.03 | 1.87% |
| 2024-02-07 | 2.35 | 2.28 | -0.07 | -2.98% | 2.25 | 2.39 | 282897 | 6487.47 | 2.02% |
| 2024-02-06 | 2.27 | 2.35 | 0.03 | 1.29% | 2.17 | 2.45 | 252512 | 5772.41 | 1.80% |
| 2024-02-05 | 2.54 | 2.32 | -0.24 | -9.38% | 2.30 | 2.54 | 274414 | 6513.09 | 1.96% |