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 | 4.83 | 5.05 | 0.20 | 4.12% | 4.82 | 5.08 | 700519 | 34941.18 | 2.55% |
| 2024-05-09 | 4.87 | 4.85 | -0.02 | -0.41% | 4.83 | 4.91 | 355543 | 17279.40 | 1.29% |
| 2024-05-08 | 4.84 | 4.87 | 0.05 | 1.04% | 4.83 | 5.01 | 597530 | 29407.49 | 2.17% |
| 2024-05-07 | 4.88 | 4.82 | -0.06 | -1.23% | 4.81 | 4.89 | 251416 | 12159.95 | 0.91% |
| 2024-05-06 | 4.76 | 4.88 | 0.16 | 3.39% | 4.73 | 4.89 | 389195 | 18817.93 | 1.42% |
| 2024-04-30 | 4.70 | 4.72 | 0.01 | 0.21% | 4.68 | 4.76 | 296684 | 14002.40 | 1.08% |
| 2024-04-29 | 4.45 | 4.71 | 0.23 | 5.13% | 4.43 | 4.77 | 470158 | 21705.78 | 1.71% |
| 2024-04-26 | 4.44 | 4.48 | 0.00 | 0.00% | 4.30 | 4.48 | 361076 | 15876.94 | 2.76% |
| 2024-04-25 | 4.46 | 4.48 | 0.00 | 0.00% | 4.42 | 4.48 | 167220 | 7450.41 | 1.28% |
| 2024-04-24 | 4.34 | 4.48 | 0.14 | 3.23% | 4.34 | 4.52 | 254763 | 11312.64 | 1.95% |
| 2024-04-23 | 4.40 | 4.34 | -0.08 | -1.81% | 4.32 | 4.44 | 209383 | 9158.36 | 1.60% |
| 2024-04-22 | 4.50 | 4.42 | -0.06 | -1.34% | 4.40 | 4.51 | 243413 | 10814.62 | 1.86% |
| 2024-04-19 | 4.56 | 4.48 | -0.11 | -2.40% | 4.46 | 4.62 | 303996 | 13756.76 | 2.32% |
| 2024-04-18 | 4.66 | 4.59 | -0.10 | -2.13% | 4.58 | 4.69 | 303247 | 14006.47 | 2.32% |
| 2024-04-17 | 4.57 | 4.69 | 0.13 | 2.85% | 4.57 | 4.69 | 326201 | 15147.50 | 2.49% |
| 2024-04-16 | 4.74 | 4.56 | -0.22 | -4.60% | 4.56 | 4.82 | 445180 | 20835.34 | 3.40% |
| 2024-04-15 | 4.71 | 4.78 | 0.01 | 0.21% | 4.63 | 4.83 | 410231 | 19510.34 | 3.14% |
| 2024-04-12 | 4.85 | 4.77 | -0.13 | -2.65% | 4.75 | 4.90 | 428948 | 20634.04 | 3.28% |
| 2024-04-11 | 4.77 | 4.90 | 0.09 | 1.87% | 4.71 | 4.94 | 607932 | 29525.44 | 4.65% |
| 2024-04-10 | 4.80 | 4.81 | 0.06 | 1.26% | 4.73 | 5.00 | 744140 | 36017.05 | 5.69% |
| 2024-04-09 | 4.85 | 4.75 | -0.10 | -2.06% | 4.67 | 4.86 | 593498 | 28141.64 | 4.54% |
| 2024-04-08 | 4.60 | 4.85 | 0.25 | 5.43% | 4.59 | 4.86 | 689542 | 32625.10 | 5.27% |
| 2024-04-03 | 4.58 | 4.60 | 0.02 | 0.44% | 4.52 | 4.60 | 174828 | 7984.64 | 1.34% |
| 2024-04-02 | 4.56 | 4.58 | 0.02 | 0.44% | 4.54 | 4.60 | 201855 | 9230.14 | 1.54% |
| 2024-04-01 | 4.50 | 4.56 | 0.06 | 1.33% | 4.50 | 4.56 | 176637 | 8007.23 | 1.35% |
| 2024-03-29 | 4.41 | 4.50 | 0.10 | 2.27% | 4.40 | 4.50 | 148496 | 6638.04 | 1.14% |
| 2024-03-28 | 4.38 | 4.40 | 0.04 | 0.92% | 4.33 | 4.44 | 138941 | 6090.22 | 1.06% |
| 2024-03-27 | 4.47 | 4.36 | -0.10 | -2.24% | 4.35 | 4.50 | 145800 | 6455.63 | 1.11% |
| 2024-03-26 | 4.42 | 4.46 | 0.03 | 0.68% | 4.37 | 4.48 | 144182 | 6373.08 | 1.10% |
| 2024-03-25 | 4.45 | 4.43 | -0.02 | -0.45% | 4.43 | 4.51 | 138608 | 6198.61 | 1.06% |
| 2024-03-22 | 4.56 | 4.45 | -0.10 | -2.20% | 4.43 | 4.56 | 206072 | 9213.55 | 1.58% |
| 2024-03-21 | 4.57 | 4.55 | -0.01 | -0.22% | 4.52 | 4.59 | 146853 | 6678.26 | 1.12% |
| 2024-03-20 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.59 | 150826 | 6872.68 | 1.15% |
| 2024-03-19 | 4.62 | 4.56 | -0.07 | -1.51% | 4.55 | 4.66 | 188077 | 8641.30 | 1.44% |
| 2024-03-18 | 4.56 | 4.63 | 0.06 | 1.31% | 4.56 | 4.67 | 249186 | 11512.23 | 1.91% |
| 2024-03-15 | 4.51 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 160423 | 7305.33 | 1.23% |
| 2024-03-14 | 4.54 | 4.52 | -0.01 | -0.22% | 4.46 | 4.55 | 190684 | 8613.50 | 1.46% |
| 2024-03-13 | 4.56 | 4.53 | -0.02 | -0.44% | 4.50 | 4.57 | 177497 | 8052.23 | 1.36% |
| 2024-03-12 | 4.65 | 4.55 | -0.11 | -2.36% | 4.54 | 4.66 | 315753 | 14466.41 | 2.41% |
| 2024-03-11 | 4.58 | 4.66 | 0.12 | 2.64% | 4.58 | 4.75 | 417974 | 19453.55 | 3.20% |
| 2024-03-08 | 4.53 | 4.54 | 0.02 | 0.44% | 4.47 | 4.60 | 265781 | 12049.61 | 2.03% |
| 2024-03-07 | 4.46 | 4.52 | 0.05 | 1.12% | 4.43 | 4.58 | 342904 | 15487.86 | 2.62% |
| 2024-03-06 | 4.38 | 4.47 | 0.09 | 2.05% | 4.37 | 4.49 | 274122 | 12204.61 | 2.10% |
| 2024-03-05 | 4.39 | 4.38 | -0.03 | -0.68% | 4.36 | 4.45 | 179870 | 7913.70 | 1.38% |
| 2024-03-04 | 4.40 | 4.41 | 0.03 | 0.68% | 4.33 | 4.41 | 156706 | 6850.60 | 1.20% |
| 2024-03-01 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.42 | 162523 | 7106.70 | 1.24% |
| 2024-02-29 | 4.32 | 4.39 | 0.08 | 1.86% | 4.29 | 4.39 | 224299 | 9746.19 | 1.71% |
| 2024-02-28 | 4.34 | 4.31 | -0.03 | -0.69% | 4.30 | 4.49 | 380329 | 16739.11 | 2.91% |
| 2024-02-27 | 4.28 | 4.34 | 0.03 | 0.70% | 4.27 | 4.34 | 191337 | 8255.34 | 1.46% |
| 2024-02-26 | 4.33 | 4.31 | -0.03 | -0.69% | 4.28 | 4.35 | 203623 | 8780.94 | 1.56% |
| 2024-02-23 | 4.33 | 4.34 | 0.01 | 0.23% | 4.27 | 4.37 | 222517 | 9597.37 | 1.70% |
| 2024-02-22 | 4.31 | 4.33 | 0.05 | 1.17% | 4.25 | 4.34 | 169126 | 7277.72 | 1.29% |
| 2024-02-21 | 4.22 | 4.28 | 0.03 | 0.71% | 4.20 | 4.38 | 256797 | 11071.44 | 1.96% |
| 2024-02-20 | 4.29 | 4.25 | -0.04 | -0.93% | 4.20 | 4.29 | 217740 | 9231.31 | 1.66% |
| 2024-02-19 | 4.31 | 4.29 | 0.01 | 0.23% | 4.25 | 4.36 | 231998 | 9976.01 | 1.77% |
| 2024-02-08 | 4.16 | 4.28 | 0.14 | 3.38% | 4.16 | 4.32 | 298112 | 12740.28 | 2.28% |
| 2024-02-07 | 4.05 | 4.14 | 0.07 | 1.72% | 4.01 | 4.25 | 362469 | 15028.37 | 2.77% |
| 2024-02-06 | 3.67 | 4.07 | 0.36 | 9.70% | 3.61 | 4.08 | 394314 | 15418.45 | 3.01% |
| 2024-02-05 | 4.08 | 3.71 | -0.34 | -8.40% | 3.70 | 4.08 | 370618 | 14216.83 | 2.83% |
| 2024-02-02 | 4.23 | 4.05 | -0.15 | -3.57% | 3.93 | 4.30 | 298303 | 12274.42 | 2.28% |