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 | 4.51 | 4.68 | 0.20 | 4.46% | 4.50 | 4.81 | 556482 | 25848.03 | 3.27% |
| 2024-05-09 | 4.50 | 4.48 | -0.08 | -1.75% | 4.44 | 4.60 | 372906 | 16834.54 | 2.19% |
| 2024-05-08 | 4.70 | 4.56 | -0.19 | -4.00% | 4.53 | 4.72 | 336926 | 15447.64 | 1.98% |
| 2024-05-07 | 4.79 | 4.75 | -0.06 | -1.25% | 4.73 | 4.88 | 300585 | 14423.67 | 1.77% |
| 2024-05-06 | 4.88 | 4.81 | 0.04 | 0.84% | 4.70 | 4.96 | 382081 | 18271.73 | 2.25% |
| 2024-04-30 | 4.85 | 4.77 | -0.08 | -1.65% | 4.69 | 4.96 | 471156 | 22523.25 | 2.77% |
| 2024-04-29 | 4.57 | 4.85 | 0.29 | 6.36% | 4.56 | 4.89 | 656299 | 31163.54 | 3.86% |
| 2024-04-26 | 4.35 | 4.56 | 0.24 | 5.56% | 4.32 | 4.68 | 642501 | 29313.99 | 3.78% |
| 2024-04-25 | 4.16 | 4.32 | 0.15 | 3.60% | 4.14 | 4.34 | 435571 | 18569.85 | 2.56% |
| 2024-04-24 | 3.96 | 4.17 | 0.25 | 6.38% | 3.94 | 4.18 | 435661 | 17750.92 | 2.56% |
| 2024-04-23 | 3.97 | 3.92 | -0.03 | -0.76% | 3.90 | 4.05 | 263653 | 10472.55 | 1.55% |
| 2024-04-22 | 4.06 | 3.95 | -0.15 | -3.66% | 3.90 | 4.07 | 318784 | 12713.35 | 1.87% |
| 2024-04-19 | 4.07 | 4.10 | 0.02 | 0.49% | 4.05 | 4.21 | 314569 | 12954.04 | 1.85% |
| 2024-04-18 | 4.10 | 4.08 | -0.08 | -1.92% | 4.01 | 4.16 | 341029 | 13943.58 | 2.01% |
| 2024-04-17 | 3.96 | 4.16 | 0.27 | 6.94% | 3.96 | 4.19 | 428400 | 17617.72 | 2.52% |
| 2024-04-16 | 4.12 | 3.89 | -0.27 | -6.49% | 3.85 | 4.16 | 586164 | 23186.83 | 3.45% |
| 2024-04-15 | 4.35 | 4.16 | -0.28 | -6.31% | 4.07 | 4.45 | 534747 | 22556.67 | 3.14% |
| 2024-04-12 | 4.42 | 4.44 | 0.03 | 0.68% | 4.42 | 4.59 | 349586 | 15695.30 | 2.06% |
| 2024-04-11 | 4.41 | 4.41 | -0.02 | -0.45% | 4.39 | 4.48 | 274422 | 12181.04 | 1.61% |
| 2024-04-10 | 4.58 | 4.43 | -0.15 | -3.28% | 4.35 | 4.60 | 399652 | 17767.71 | 2.35% |
| 2024-04-09 | 4.55 | 4.58 | 0.05 | 1.10% | 4.46 | 4.60 | 328218 | 14903.57 | 1.93% |
| 2024-04-08 | 4.56 | 4.53 | -0.15 | -3.21% | 4.53 | 4.77 | 494408 | 22842.75 | 2.91% |
| 2024-04-03 | 4.69 | 4.68 | -0.03 | -0.64% | 4.61 | 4.73 | 481737 | 22467.25 | 2.83% |
| 2024-04-02 | 4.80 | 4.71 | -0.10 | -2.08% | 4.65 | 4.86 | 579937 | 27446.69 | 3.41% |
| 2024-04-01 | 4.77 | 4.81 | 0.06 | 1.26% | 4.71 | 4.84 | 520363 | 24819.98 | 3.06% |
| 2024-03-29 | 4.94 | 4.75 | -0.21 | -4.23% | 4.62 | 4.96 | 872104 | 41473.74 | 5.13% |
| 2024-03-28 | 4.82 | 4.96 | 0.12 | 2.48% | 4.82 | 5.11 | 859572 | 42799.71 | 5.05% |
| 2024-03-27 | 5.13 | 4.84 | -0.34 | -6.56% | 4.82 | 5.17 | 1170493 | 57983.03 | 6.88% |
| 2024-03-26 | 5.31 | 5.18 | -0.20 | -3.72% | 5.13 | 5.48 | 1160666 | 61651.95 | 6.82% |
| 2024-03-25 | 5.10 | 5.38 | 0.25 | 4.87% | 5.04 | 5.64 | 1681410 | 92281.92 | 9.89% |
| 2024-03-22 | 5.13 | 5.13 | 0.03 | 0.59% | 5.05 | 5.34 | 1101149 | 57027.64 | 6.47% |
| 2024-03-21 | 4.93 | 5.10 | 0.21 | 4.29% | 4.89 | 5.22 | 1123882 | 57157.19 | 6.61% |
| 2024-03-20 | 4.77 | 4.89 | 0.06 | 1.24% | 4.69 | 4.99 | 642684 | 31275.81 | 3.78% |
| 2024-03-19 | 5.00 | 4.83 | -0.23 | -4.55% | 4.83 | 5.04 | 907990 | 44509.51 | 5.34% |
| 2024-03-18 | 5.16 | 5.06 | -0.01 | -0.20% | 5.01 | 5.21 | 887644 | 45152.44 | 5.22% |
| 2024-03-15 | 4.98 | 5.07 | 0.08 | 1.60% | 4.93 | 5.11 | 755975 | 37980.52 | 4.45% |
| 2024-03-14 | 4.96 | 4.99 | -0.09 | -1.77% | 4.84 | 5.08 | 841581 | 41751.05 | 4.95% |
| 2024-03-13 | 4.99 | 5.08 | 0.22 | 4.53% | 4.96 | 5.25 | 1322443 | 66943.83 | 7.78% |
| 2024-03-12 | 4.86 | 4.86 | 0.01 | 0.21% | 4.82 | 5.19 | 1431039 | 71419.09 | 8.41% |
| 2024-03-11 | 4.39 | 4.85 | 0.44 | 9.98% | 4.36 | 4.85 | 1160222 | 54136.59 | 6.82% |
| 2024-03-08 | 4.26 | 4.41 | 0.10 | 2.32% | 4.25 | 4.51 | 876371 | 38340.88 | 5.15% |
| 2024-03-07 | 4.57 | 4.31 | -0.27 | -5.90% | 4.22 | 4.70 | 1111030 | 49344.17 | 6.53% |
| 2024-03-06 | 4.77 | 4.58 | 0.03 | 0.66% | 4.51 | 5.01 | 1722820 | 81648.06 | 10.13% |
| 2024-03-05 | 4.02 | 4.55 | 0.41 | 9.90% | 3.96 | 4.55 | 912994 | 39631.69 | 5.37% |
| 2024-03-04 | 4.25 | 4.14 | 0.11 | 2.73% | 4.04 | 4.33 | 838135 | 34794.46 | 4.93% |
| 2024-03-01 | 3.89 | 4.03 | 0.23 | 6.05% | 3.85 | 4.10 | 800158 | 31852.64 | 4.70% |
| 2024-02-29 | 3.64 | 3.80 | 0.15 | 4.11% | 3.62 | 3.82 | 535390 | 20136.04 | 3.15% |
| 2024-02-28 | 4.03 | 3.65 | -0.38 | -9.43% | 3.63 | 4.07 | 809602 | 31222.35 | 4.76% |
| 2024-02-27 | 3.93 | 4.03 | 0.13 | 3.33% | 3.83 | 4.08 | 750547 | 29609.51 | 4.41% |
| 2024-02-26 | 3.83 | 3.90 | 0.10 | 2.63% | 3.76 | 4.09 | 780566 | 30861.62 | 4.59% |
| 2024-02-23 | 3.75 | 3.80 | 0.18 | 4.97% | 3.63 | 3.97 | 1053229 | 39913.09 | 6.19% |
| 2024-02-22 | 3.35 | 3.62 | 0.33 | 10.03% | 3.30 | 3.62 | 866808 | 30993.27 | 5.10% |
| 2024-02-21 | 3.32 | 3.29 | 0.05 | 1.54% | 3.20 | 3.43 | 465131 | 15356.50 | 2.73% |
| 2024-02-20 | 3.28 | 3.24 | -0.05 | -1.52% | 3.15 | 3.28 | 318268 | 10220.58 | 1.87% |
| 2024-02-19 | 3.24 | 3.29 | 0.10 | 3.13% | 3.19 | 3.39 | 418897 | 13689.06 | 2.46% |
| 2024-02-08 | 2.94 | 3.19 | 0.25 | 8.50% | 2.90 | 3.23 | 541222 | 16706.15 | 3.18% |
| 2024-02-07 | 2.87 | 2.94 | 0.07 | 2.44% | 2.79 | 2.97 | 347171 | 10071.06 | 2.04% |
| 2024-02-06 | 2.67 | 2.87 | 0.13 | 4.74% | 2.48 | 2.90 | 488186 | 13354.27 | 2.87% |
| 2024-02-05 | 2.92 | 2.74 | -0.30 | -9.87% | 2.74 | 2.94 | 431070 | 11975.50 | 2.53% |
| 2024-02-02 | 3.09 | 3.04 | -0.05 | -1.62% | 2.80 | 3.12 | 672393 | 19838.49 | 3.95% |