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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.56 | 4.64 | 0.09 | 1.98% | 4.54 | 4.68 | 161736 | 7508.80 | 0.58% |
| 2024-05-08 | 4.59 | 4.55 | -0.04 | -0.87% | 4.55 | 4.60 | 118019 | 5394.75 | 0.42% |
| 2024-05-07 | 4.64 | 4.59 | -0.02 | -0.43% | 4.56 | 4.64 | 145402 | 6664.46 | 0.52% |
| 2024-05-06 | 4.51 | 4.61 | 0.13 | 2.90% | 4.51 | 4.64 | 245453 | 11295.95 | 0.88% |
| 2024-04-30 | 4.44 | 4.48 | 0.05 | 1.13% | 4.41 | 4.52 | 189136 | 8476.91 | 0.68% |
| 2024-04-29 | 4.33 | 4.43 | 0.10 | 2.31% | 4.30 | 4.43 | 166635 | 7317.98 | 0.60% |
| 2024-04-26 | 4.21 | 4.33 | 0.10 | 2.36% | 4.20 | 4.33 | 168579 | 7196.47 | 0.61% |
| 2024-04-25 | 4.17 | 4.23 | 0.05 | 1.20% | 4.16 | 4.26 | 145514 | 6154.36 | 0.52% |
| 2024-04-24 | 4.16 | 4.18 | 0.01 | 0.24% | 4.12 | 4.19 | 150596 | 6265.51 | 0.54% |
| 2024-04-23 | 4.32 | 4.17 | -0.18 | -4.14% | 4.13 | 4.35 | 291118 | 12213.80 | 1.05% |
| 2024-04-22 | 4.36 | 4.35 | -0.03 | -0.68% | 4.33 | 4.42 | 127252 | 5543.69 | 0.48% |
| 2024-04-19 | 4.36 | 4.38 | 0.00 | 0.00% | 4.34 | 4.48 | 114379 | 5049.83 | 0.43% |
| 2024-04-18 | 4.42 | 4.38 | -0.03 | -0.68% | 4.37 | 4.46 | 117563 | 5174.97 | 0.44% |
| 2024-04-17 | 4.27 | 4.41 | 0.17 | 4.01% | 4.27 | 4.41 | 169921 | 7418.01 | 0.64% |
| 2024-04-16 | 4.40 | 4.24 | -0.20 | -4.50% | 4.23 | 4.47 | 218769 | 9471.79 | 0.82% |
| 2024-04-15 | 4.43 | 4.44 | 0.01 | 0.23% | 4.31 | 4.55 | 183997 | 8149.98 | 0.69% |
| 2024-04-12 | 4.48 | 4.43 | -0.06 | -1.34% | 4.43 | 4.51 | 107783 | 4814.25 | 0.40% |
| 2024-04-11 | 4.47 | 4.49 | 0.02 | 0.45% | 4.45 | 4.56 | 105264 | 4750.45 | 0.39% |
| 2024-04-10 | 4.56 | 4.47 | -0.08 | -1.76% | 4.46 | 4.56 | 102635 | 4623.76 | 0.38% |
| 2024-04-09 | 4.53 | 4.55 | 0.01 | 0.22% | 4.52 | 4.58 | 112024 | 5096.27 | 0.42% |
| 2024-04-08 | 4.60 | 4.54 | -0.07 | -1.52% | 4.53 | 4.63 | 160114 | 7335.59 | 0.60% |
| 2024-04-03 | 4.66 | 4.61 | -0.05 | -1.07% | 4.58 | 4.68 | 141953 | 6571.86 | 0.53% |
| 2024-04-02 | 4.62 | 4.66 | 0.03 | 0.65% | 4.59 | 4.69 | 214339 | 9971.40 | 0.80% |
| 2024-04-01 | 4.50 | 4.63 | 0.21 | 4.75% | 4.46 | 4.64 | 222141 | 10160.79 | 0.83% |
| 2024-03-29 | 4.33 | 4.42 | 0.08 | 1.84% | 4.32 | 4.43 | 102422 | 4476.71 | 0.38% |
| 2024-03-28 | 4.35 | 4.34 | 0.00 | 0.00% | 4.32 | 4.40 | 128812 | 5612.90 | 0.48% |
| 2024-03-27 | 4.43 | 4.34 | -0.10 | -2.25% | 4.34 | 4.46 | 110325 | 4851.80 | 0.41% |
| 2024-03-26 | 4.40 | 4.44 | 0.02 | 0.45% | 4.39 | 4.46 | 112121 | 4960.40 | 0.42% |
| 2024-03-25 | 4.49 | 4.42 | -0.08 | -1.78% | 4.41 | 4.51 | 133906 | 5975.04 | 0.50% |
| 2024-03-22 | 4.63 | 4.50 | -0.11 | -2.39% | 4.50 | 4.63 | 130508 | 5918.28 | 0.49% |
| 2024-03-21 | 4.65 | 4.61 | -0.04 | -0.86% | 4.57 | 4.68 | 126532 | 5841.36 | 0.47% |
| 2024-03-20 | 4.62 | 4.65 | 0.03 | 0.65% | 4.60 | 4.66 | 131536 | 6097.00 | 0.49% |
| 2024-03-19 | 4.64 | 4.62 | -0.04 | -0.86% | 4.61 | 4.68 | 128833 | 5970.82 | 0.48% |
| 2024-03-18 | 4.63 | 4.66 | 0.04 | 0.87% | 4.61 | 4.67 | 143325 | 6645.20 | 0.54% |
| 2024-03-15 | 4.57 | 4.62 | 0.07 | 1.54% | 4.52 | 4.62 | 128321 | 5863.43 | 0.48% |
| 2024-03-14 | 4.55 | 4.55 | -0.01 | -0.22% | 4.52 | 4.62 | 133117 | 6087.48 | 0.50% |
| 2024-03-13 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.60 | 118853 | 5428.43 | 0.44% |
| 2024-03-12 | 4.58 | 4.60 | 0.02 | 0.44% | 4.54 | 4.60 | 135156 | 6182.42 | 0.51% |
| 2024-03-11 | 4.55 | 4.58 | 0.05 | 1.10% | 4.51 | 4.60 | 137612 | 6251.63 | 0.51% |
| 2024-03-08 | 4.49 | 4.53 | 0.04 | 0.89% | 4.45 | 4.54 | 102013 | 4579.30 | 0.38% |
| 2024-03-07 | 4.52 | 4.49 | -0.01 | -0.22% | 4.49 | 4.57 | 129833 | 5882.14 | 0.49% |
| 2024-03-06 | 4.47 | 4.50 | -0.02 | -0.44% | 4.45 | 4.56 | 131529 | 5917.03 | 0.49% |
| 2024-03-05 | 4.54 | 4.52 | -0.04 | -0.88% | 4.46 | 4.55 | 147828 | 6651.81 | 0.55% |
| 2024-03-04 | 4.61 | 4.56 | -0.08 | -1.72% | 4.53 | 4.64 | 164207 | 7496.98 | 0.61% |
| 2024-03-01 | 4.64 | 4.64 | 0.01 | 0.22% | 4.58 | 4.66 | 162968 | 7508.82 | 0.61% |
| 2024-02-29 | 4.52 | 4.63 | 0.10 | 2.21% | 4.50 | 4.67 | 221444 | 10206.07 | 0.83% |
| 2024-02-28 | 4.70 | 4.53 | -0.20 | -4.23% | 4.53 | 4.79 | 318212 | 14879.65 | 1.19% |
| 2024-02-27 | 4.60 | 4.73 | 0.14 | 3.05% | 4.55 | 4.75 | 350693 | 16463.44 | 1.31% |
| 2024-02-26 | 4.62 | 4.59 | 0.06 | 1.32% | 4.54 | 4.69 | 239212 | 11014.16 | 0.89% |
| 2024-02-23 | 4.52 | 4.53 | 0.01 | 0.22% | 4.45 | 4.54 | 167936 | 7539.82 | 0.63% |
| 2024-02-22 | 4.54 | 4.52 | -0.02 | -0.44% | 4.47 | 4.57 | 154343 | 6956.73 | 0.58% |
| 2024-02-21 | 4.49 | 4.54 | 0.05 | 1.11% | 4.43 | 4.63 | 202888 | 9238.81 | 0.76% |
| 2024-02-20 | 4.49 | 4.49 | -0.04 | -0.88% | 4.45 | 4.53 | 144362 | 6489.15 | 0.54% |
| 2024-02-19 | 4.63 | 4.53 | -0.12 | -2.58% | 4.49 | 4.66 | 284336 | 12936.20 | 1.06% |
| 2024-02-08 | 4.51 | 4.65 | 0.10 | 2.20% | 4.50 | 4.83 | 428173 | 20160.72 | 1.60% |
| 2024-02-07 | 4.26 | 4.55 | 0.30 | 7.06% | 4.25 | 4.55 | 419649 | 18750.38 | 1.57% |
| 2024-02-06 | 3.88 | 4.25 | 0.36 | 9.25% | 3.84 | 4.27 | 295656 | 12116.81 | 1.11% |
| 2024-02-05 | 4.02 | 3.89 | -0.18 | -4.42% | 3.80 | 4.05 | 278703 | 10878.73 | 1.04% |
| 2024-02-02 | 4.22 | 4.07 | -0.15 | -3.55% | 3.96 | 4.33 | 244480 | 10130.33 | 0.91% |
| 2024-02-01 | 4.20 | 4.22 | 0.00 | 0.00% | 4.14 | 4.30 | 158867 | 6724.04 | 0.59% |
| 2024-01-31 | 4.36 | 4.22 | -0.18 | -4.09% | 4.21 | 4.40 | 165668 | 7109.62 | 0.62% |