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 | 4.53 | 4.43 | -0.08 | -1.77% | 4.41 | 4.57 | 58323 | 2605.60 | 1.08% |
| 2024-05-09 | 4.48 | 4.51 | 0.03 | 0.67% | 4.45 | 4.55 | 73092 | 3296.80 | 1.36% |
| 2024-05-08 | 4.58 | 4.48 | -0.13 | -2.82% | 4.47 | 4.60 | 96660 | 4366.96 | 1.80% |
| 2024-05-07 | 4.47 | 4.61 | 0.16 | 3.60% | 4.45 | 4.76 | 198191 | 9148.00 | 3.69% |
| 2024-05-06 | 4.42 | 4.45 | 0.05 | 1.14% | 4.34 | 4.48 | 127403 | 5618.79 | 2.37% |
| 2024-04-30 | 4.34 | 4.40 | 0.09 | 2.09% | 4.29 | 4.47 | 131485 | 5763.81 | 2.45% |
| 2024-04-29 | 4.43 | 4.31 | -0.12 | -2.71% | 4.25 | 4.44 | 183349 | 7953.15 | 3.41% |
| 2024-04-26 | 4.47 | 4.43 | -0.05 | -1.12% | 4.41 | 4.51 | 65502 | 2916.98 | 1.22% |
| 2024-04-25 | 4.37 | 4.48 | 0.11 | 2.52% | 4.33 | 4.55 | 82374 | 3666.63 | 1.53% |
| 2024-04-24 | 4.31 | 4.37 | 0.06 | 1.39% | 4.31 | 4.41 | 41294 | 1797.23 | 0.77% |
| 2024-04-23 | 4.41 | 4.31 | -0.10 | -2.27% | 4.30 | 4.49 | 77044 | 3366.34 | 1.43% |
| 2024-04-22 | 4.47 | 4.41 | 0.00 | 0.00% | 4.29 | 4.49 | 67488 | 2975.45 | 1.25% |
| 2024-04-19 | 4.31 | 4.41 | 0.10 | 2.32% | 4.25 | 4.50 | 112391 | 4919.37 | 2.09% |
| 2024-04-18 | 4.45 | 4.31 | -0.08 | -1.82% | 4.20 | 4.48 | 101743 | 4412.93 | 1.89% |
| 2024-04-17 | 3.77 | 4.39 | 0.20 | 4.77% | 3.77 | 4.48 | 255945 | 10554.64 | 4.76% |
| 2024-04-16 | 4.50 | 4.19 | -0.46 | -9.89% | 4.19 | 4.50 | 38110 | 1612.96 | 0.71% |
| 2024-04-15 | 5.08 | 4.65 | -0.52 | -10.06% | 4.65 | 5.13 | 191239 | 9032.74 | 3.56% |
| 2024-04-12 | 5.01 | 5.17 | 0.15 | 2.99% | 4.99 | 5.31 | 105755 | 5443.03 | 1.97% |
| 2024-04-11 | 4.96 | 5.02 | 0.02 | 0.40% | 4.87 | 5.06 | 45546 | 2282.11 | 0.85% |
| 2024-04-10 | 5.03 | 5.00 | -0.07 | -1.38% | 4.92 | 5.17 | 73075 | 3669.22 | 1.36% |
| 2024-04-09 | 4.97 | 5.07 | 0.09 | 1.81% | 4.86 | 5.07 | 111656 | 5530.15 | 2.08% |
| 2024-04-08 | 5.30 | 4.98 | -0.32 | -6.04% | 4.94 | 5.31 | 146819 | 7431.03 | 2.73% |
| 2024-04-03 | 5.33 | 5.30 | -0.07 | -1.30% | 5.23 | 5.36 | 123848 | 6543.83 | 2.30% |
| 2024-04-02 | 5.46 | 5.37 | -0.09 | -1.65% | 5.31 | 5.52 | 212052 | 11445.87 | 3.94% |
| 2024-04-01 | 5.60 | 5.46 | -0.12 | -2.15% | 5.43 | 5.68 | 114036 | 6281.51 | 2.12% |
| 2024-03-29 | 5.63 | 5.58 | 0.02 | 0.36% | 5.51 | 5.63 | 60861 | 3381.33 | 1.13% |
| 2024-03-28 | 5.56 | 5.56 | 0.00 | 0.00% | 5.52 | 5.72 | 80742 | 4542.74 | 1.50% |
| 2024-03-27 | 5.55 | 5.56 | -0.04 | -0.71% | 5.51 | 5.66 | 85534 | 4784.76 | 1.59% |
| 2024-03-26 | 5.57 | 5.60 | -0.01 | -0.18% | 5.56 | 5.73 | 89699 | 5040.09 | 1.67% |
| 2024-03-25 | 5.72 | 5.61 | -0.21 | -3.61% | 5.60 | 5.80 | 66951 | 3812.77 | 1.24% |
| 2024-03-22 | 5.78 | 5.82 | -0.02 | -0.34% | 5.67 | 5.84 | 115950 | 6682.55 | 2.16% |
| 2024-03-21 | 5.62 | 5.84 | 0.22 | 3.91% | 5.62 | 6.15 | 260789 | 15426.14 | 4.85% |
| 2024-03-20 | 5.65 | 5.62 | -0.02 | -0.35% | 5.59 | 5.71 | 78648 | 4423.98 | 1.46% |
| 2024-03-19 | 5.83 | 5.64 | -0.18 | -3.09% | 5.51 | 5.86 | 189994 | 10713.51 | 3.53% |
| 2024-03-18 | 5.89 | 5.82 | -0.06 | -1.02% | 5.76 | 5.91 | 92588 | 5374.90 | 1.72% |
| 2024-03-15 | 5.87 | 5.88 | 0.01 | 0.17% | 5.75 | 5.89 | 75103 | 4369.96 | 1.40% |
| 2024-03-14 | 5.78 | 5.87 | 0.03 | 0.51% | 5.73 | 5.93 | 96178 | 5604.33 | 1.79% |
| 2024-03-13 | 5.69 | 5.84 | 0.15 | 2.64% | 5.66 | 5.99 | 138407 | 8131.75 | 2.57% |
| 2024-03-12 | 5.75 | 5.69 | -0.03 | -0.52% | 5.58 | 5.75 | 119316 | 6739.75 | 2.22% |
| 2024-03-11 | 5.67 | 5.72 | -0.01 | -0.17% | 5.54 | 5.86 | 197080 | 11195.82 | 3.66% |
| 2024-03-08 | 5.45 | 5.73 | 0.23 | 4.18% | 5.45 | 5.80 | 162916 | 9276.91 | 3.03% |
| 2024-03-07 | 5.48 | 5.50 | 0.02 | 0.36% | 5.45 | 5.63 | 151891 | 8380.27 | 2.82% |
| 2024-03-06 | 5.28 | 5.48 | 0.13 | 2.43% | 5.28 | 5.58 | 199059 | 10878.07 | 3.70% |
| 2024-03-05 | 5.40 | 5.35 | 0.18 | 3.48% | 5.18 | 5.58 | 380634 | 20459.64 | 7.08% |
| 2024-03-04 | 4.70 | 5.17 | 0.47 | 10.00% | 4.64 | 5.17 | 225536 | 11251.00 | 4.19% |
| 2024-03-01 | 4.70 | 4.70 | 0.00 | 0.00% | 4.61 | 4.74 | 69205 | 3241.91 | 1.29% |
| 2024-02-29 | 4.53 | 4.70 | 0.10 | 2.17% | 4.45 | 4.70 | 62977 | 2927.65 | 1.17% |
| 2024-02-28 | 4.80 | 4.60 | -0.20 | -4.17% | 4.49 | 4.88 | 154355 | 7244.51 | 2.87% |
| 2024-02-27 | 4.60 | 4.80 | 0.14 | 3.00% | 4.55 | 4.83 | 125103 | 5882.30 | 2.33% |
| 2024-02-26 | 4.52 | 4.66 | 0.15 | 3.33% | 4.45 | 4.72 | 136994 | 6274.98 | 2.55% |
| 2024-02-23 | 4.24 | 4.51 | 0.28 | 6.62% | 4.16 | 4.59 | 144468 | 6290.62 | 2.69% |
| 2024-02-22 | 4.20 | 4.23 | 0.03 | 0.71% | 4.14 | 4.25 | 83645 | 3510.50 | 1.56% |
| 2024-02-21 | 4.16 | 4.20 | 0.01 | 0.24% | 4.13 | 4.39 | 91560 | 3894.16 | 1.70% |
| 2024-02-20 | 4.19 | 4.19 | -0.04 | -0.95% | 4.06 | 4.25 | 70000 | 2932.22 | 1.30% |
| 2024-02-19 | 4.04 | 4.23 | 0.30 | 7.63% | 3.94 | 4.27 | 172613 | 7150.66 | 3.21% |
| 2024-02-08 | 3.63 | 3.93 | 0.36 | 10.08% | 3.56 | 3.93 | 142181 | 5374.73 | 2.64% |
| 2024-02-07 | 3.58 | 3.57 | -0.03 | -0.83% | 3.40 | 3.60 | 153120 | 5418.77 | 2.85% |
| 2024-02-06 | 3.45 | 3.60 | -0.16 | -4.26% | 3.38 | 3.79 | 247839 | 8698.48 | 4.61% |
| 2024-02-05 | 4.10 | 3.76 | -0.42 | -10.05% | 3.76 | 4.16 | 310206 | 11796.17 | 5.77% |