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 | 4.74 | 4.71 | -0.03 | -0.63% | 4.66 | 4.74 | 69141 | 3247.94 | 0.64% |
| 2024-05-09 | 4.64 | 4.74 | 0.10 | 2.16% | 4.63 | 4.75 | 78045 | 3682.01 | 0.72% |
| 2024-05-08 | 4.71 | 4.64 | -0.08 | -1.69% | 4.62 | 4.72 | 66384 | 3096.69 | 0.62% |
| 2024-05-07 | 4.68 | 4.72 | 0.05 | 1.07% | 4.65 | 4.72 | 70056 | 3288.39 | 0.65% |
| 2024-05-06 | 4.68 | 4.67 | 0.04 | 0.86% | 4.65 | 4.74 | 98289 | 4613.38 | 0.91% |
| 2024-04-30 | 4.74 | 4.63 | -0.11 | -2.32% | 4.60 | 4.76 | 138123 | 6404.97 | 1.28% |
| 2024-04-29 | 4.50 | 4.74 | 0.23 | 5.10% | 4.50 | 4.75 | 143456 | 6692.49 | 1.33% |
| 2024-04-26 | 4.52 | 4.51 | 0.01 | 0.22% | 4.47 | 4.53 | 100990 | 4545.11 | 0.94% |
| 2024-04-25 | 4.45 | 4.50 | 0.04 | 0.90% | 4.45 | 4.53 | 76816 | 3458.51 | 0.71% |
| 2024-04-24 | 4.43 | 4.46 | 0.02 | 0.45% | 4.39 | 4.48 | 77203 | 3426.98 | 0.72% |
| 2024-04-23 | 4.38 | 4.44 | 0.09 | 2.07% | 4.37 | 4.52 | 126830 | 5657.52 | 1.18% |
| 2024-04-22 | 4.38 | 4.35 | -0.02 | -0.46% | 4.30 | 4.41 | 56868 | 2476.54 | 0.53% |
| 2024-04-19 | 4.44 | 4.37 | -0.09 | -2.02% | 4.36 | 4.49 | 77828 | 3428.57 | 0.72% |
| 2024-04-18 | 4.43 | 4.46 | 0.04 | 0.90% | 4.41 | 4.50 | 103034 | 4601.89 | 0.96% |
| 2024-04-17 | 4.28 | 4.42 | 0.20 | 4.74% | 4.26 | 4.43 | 112034 | 4887.57 | 1.04% |
| 2024-04-16 | 4.36 | 4.22 | -0.17 | -3.87% | 4.21 | 4.39 | 100402 | 4289.09 | 0.93% |
| 2024-04-15 | 4.49 | 4.39 | -0.11 | -2.44% | 4.29 | 4.53 | 115571 | 5077.39 | 1.07% |
| 2024-04-12 | 4.64 | 4.50 | -0.14 | -3.02% | 4.49 | 4.66 | 70399 | 3204.23 | 0.65% |
| 2024-04-11 | 4.58 | 4.64 | 0.05 | 1.09% | 4.54 | 4.70 | 61882 | 2871.52 | 0.57% |
| 2024-04-10 | 4.71 | 4.59 | -0.13 | -2.75% | 4.56 | 4.71 | 64536 | 2979.85 | 0.60% |
| 2024-04-09 | 4.65 | 4.72 | 0.08 | 1.72% | 4.64 | 4.73 | 52103 | 2444.93 | 0.48% |
| 2024-04-08 | 4.78 | 4.64 | -0.14 | -2.93% | 4.64 | 4.79 | 87626 | 4119.08 | 0.81% |
| 2024-04-03 | 4.81 | 4.78 | -0.02 | -0.42% | 4.74 | 4.84 | 68284 | 3260.31 | 0.63% |
| 2024-04-02 | 4.77 | 4.80 | 0.04 | 0.84% | 4.73 | 4.81 | 75376 | 3602.25 | 0.70% |
| 2024-04-01 | 4.61 | 4.76 | 0.14 | 3.03% | 4.61 | 4.76 | 80172 | 3775.26 | 0.74% |
| 2024-03-29 | 4.58 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 52837 | 2429.47 | 0.49% |
| 2024-03-28 | 4.52 | 4.57 | 0.04 | 0.88% | 4.52 | 4.62 | 63648 | 2913.04 | 0.59% |
| 2024-03-27 | 4.65 | 4.53 | -0.11 | -2.37% | 4.53 | 4.68 | 68749 | 3163.34 | 0.64% |
| 2024-03-26 | 4.71 | 4.64 | -0.03 | -0.64% | 4.57 | 4.71 | 99151 | 4589.30 | 0.92% |
| 2024-03-25 | 4.78 | 4.67 | -0.12 | -2.51% | 4.67 | 4.80 | 98213 | 4646.82 | 0.91% |
| 2024-03-22 | 4.90 | 4.79 | -0.11 | -2.24% | 4.77 | 4.91 | 78566 | 3783.45 | 0.73% |
| 2024-03-21 | 4.93 | 4.90 | -0.04 | -0.81% | 4.87 | 4.96 | 62082 | 3045.06 | 0.58% |
| 2024-03-20 | 4.91 | 4.94 | 0.04 | 0.82% | 4.89 | 4.95 | 44475 | 2186.65 | 0.41% |
| 2024-03-19 | 4.94 | 4.90 | -0.05 | -1.01% | 4.90 | 4.97 | 61512 | 3032.31 | 0.57% |
| 2024-03-18 | 4.91 | 4.95 | 0.03 | 0.61% | 4.88 | 4.97 | 73861 | 3637.55 | 0.69% |
| 2024-03-15 | 4.83 | 4.92 | 0.10 | 2.07% | 4.79 | 4.93 | 82588 | 4022.21 | 0.77% |
| 2024-03-14 | 4.85 | 4.82 | -0.03 | -0.62% | 4.80 | 4.89 | 55500 | 2692.70 | 0.51% |
| 2024-03-13 | 4.85 | 4.85 | 0.00 | 0.00% | 4.81 | 4.88 | 56108 | 2718.30 | 0.52% |
| 2024-03-12 | 4.82 | 4.85 | 0.05 | 1.04% | 4.78 | 4.85 | 63369 | 3054.75 | 0.59% |
| 2024-03-11 | 4.72 | 4.80 | 0.09 | 1.91% | 4.72 | 4.80 | 80563 | 3835.62 | 0.75% |
| 2024-03-08 | 4.75 | 4.71 | -0.03 | -0.63% | 4.66 | 4.78 | 71267 | 3355.97 | 0.66% |
| 2024-03-07 | 4.81 | 4.74 | -0.06 | -1.25% | 4.73 | 4.85 | 71467 | 3430.21 | 0.66% |
| 2024-03-06 | 4.75 | 4.80 | 0.04 | 0.84% | 4.73 | 4.84 | 61769 | 2953.00 | 0.57% |
| 2024-03-05 | 4.81 | 4.76 | -0.06 | -1.24% | 4.74 | 4.82 | 72520 | 3461.48 | 0.67% |
| 2024-03-04 | 4.89 | 4.82 | -0.06 | -1.23% | 4.78 | 4.90 | 72776 | 3503.90 | 0.68% |
| 2024-03-01 | 4.87 | 4.88 | 0.00 | 0.00% | 4.83 | 4.90 | 74073 | 3607.14 | 0.69% |
| 2024-02-29 | 4.84 | 4.88 | 0.07 | 1.46% | 4.78 | 4.89 | 93098 | 4512.08 | 0.86% |
| 2024-02-28 | 4.91 | 4.81 | -0.12 | -2.43% | 4.81 | 5.09 | 156751 | 7766.82 | 1.45% |
| 2024-02-27 | 4.83 | 4.93 | 0.08 | 1.65% | 4.81 | 4.93 | 68243 | 3332.12 | 0.63% |
| 2024-02-26 | 4.88 | 4.85 | -0.01 | -0.21% | 4.82 | 4.93 | 102161 | 4974.01 | 0.95% |
| 2024-02-23 | 4.85 | 4.86 | 0.03 | 0.62% | 4.76 | 4.87 | 91637 | 4419.25 | 0.85% |
| 2024-02-22 | 4.79 | 4.83 | 0.04 | 0.84% | 4.77 | 4.86 | 80765 | 3885.51 | 0.75% |
| 2024-02-21 | 4.74 | 4.79 | 0.04 | 0.84% | 4.68 | 4.92 | 104574 | 5051.52 | 0.97% |
| 2024-02-20 | 4.78 | 4.75 | -0.05 | -1.04% | 4.66 | 4.78 | 79570 | 3757.07 | 0.74% |
| 2024-02-19 | 4.94 | 4.80 | -0.06 | -1.23% | 4.75 | 4.96 | 139792 | 6734.30 | 1.30% |
| 2024-02-08 | 4.57 | 4.86 | 0.31 | 6.81% | 4.56 | 4.94 | 178347 | 8647.17 | 1.65% |
| 2024-02-07 | 4.38 | 4.55 | 0.17 | 3.88% | 4.37 | 4.57 | 143648 | 6469.39 | 1.33% |
| 2024-02-06 | 4.03 | 4.38 | 0.32 | 7.88% | 3.96 | 4.45 | 171251 | 7215.97 | 1.59% |
| 2024-02-05 | 4.48 | 4.06 | -0.43 | -9.58% | 4.04 | 4.50 | 178685 | 7481.23 | 1.66% |