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 | 4.66 | 4.55 | -0.11 | -2.36% | 4.53 | 4.70 | 415441 | 19040.94 | 1.07% |
| 2024-05-09 | 4.64 | 4.66 | 0.01 | 0.22% | 4.61 | 4.72 | 394891 | 18353.28 | 1.02% |
| 2024-05-08 | 4.72 | 4.65 | -0.05 | -1.06% | 4.63 | 4.76 | 486298 | 22805.53 | 1.26% |
| 2024-05-07 | 4.64 | 4.70 | 0.05 | 1.08% | 4.60 | 4.76 | 519121 | 24481.97 | 1.34% |
| 2024-05-06 | 4.65 | 4.65 | 0.04 | 0.87% | 4.47 | 4.68 | 720856 | 33097.41 | 1.86% |
| 2024-04-30 | 4.53 | 4.61 | 0.06 | 1.32% | 4.51 | 4.70 | 637879 | 29503.96 | 1.65% |
| 2024-04-29 | 4.49 | 4.55 | 0.05 | 1.11% | 4.44 | 4.58 | 565815 | 25579.87 | 1.46% |
| 2024-04-26 | 4.52 | 4.50 | -0.09 | -1.96% | 4.45 | 4.59 | 951331 | 42945.16 | 2.46% |
| 2024-04-25 | 4.38 | 4.59 | 0.21 | 4.79% | 4.37 | 4.61 | 1024571 | 46587.28 | 2.65% |
| 2024-04-24 | 4.38 | 4.38 | 0.02 | 0.46% | 4.31 | 4.44 | 644400 | 28169.03 | 1.66% |
| 2024-04-23 | 4.21 | 4.36 | 0.18 | 4.31% | 4.20 | 4.40 | 767064 | 33306.29 | 1.98% |
| 2024-04-22 | 4.02 | 4.18 | 0.15 | 3.72% | 4.01 | 4.31 | 863575 | 36217.49 | 2.23% |
| 2024-04-19 | 3.95 | 4.03 | 0.06 | 1.51% | 3.92 | 4.18 | 500419 | 20217.65 | 1.29% |
| 2024-04-18 | 3.89 | 3.97 | 0.11 | 2.85% | 3.86 | 4.05 | 872689 | 34760.77 | 2.25% |
| 2024-04-17 | 3.57 | 3.86 | 0.27 | 7.52% | 3.55 | 3.91 | 1470632 | 55196.89 | 3.80% |
| 2024-04-16 | 3.57 | 3.59 | -0.36 | -9.11% | 3.56 | 3.83 | 1863645 | 67396.13 | 4.81% |
| 2024-04-15 | 3.95 | 3.95 | -0.44 | -10.02% | 3.95 | 3.95 | 104631 | 4132.92 | 0.27% |
| 2024-04-12 | 4.42 | 4.39 | -0.05 | -1.13% | 4.36 | 4.46 | 257865 | 11340.63 | 0.67% |
| 2024-04-11 | 4.40 | 4.44 | 0.03 | 0.68% | 4.34 | 4.52 | 370405 | 16464.91 | 0.96% |
| 2024-04-10 | 4.48 | 4.41 | -0.08 | -1.78% | 4.38 | 4.48 | 315963 | 13964.43 | 0.82% |
| 2024-04-09 | 4.37 | 4.49 | 0.09 | 2.05% | 4.36 | 4.50 | 387814 | 17246.94 | 1.00% |
| 2024-04-08 | 4.46 | 4.40 | -0.11 | -2.44% | 4.39 | 4.55 | 542418 | 24288.43 | 1.40% |
| 2024-04-03 | 4.40 | 4.51 | 0.05 | 1.12% | 4.40 | 4.55 | 712565 | 31982.40 | 1.84% |
| 2024-04-02 | 4.30 | 4.46 | 0.16 | 3.72% | 4.28 | 4.48 | 799577 | 35394.39 | 2.07% |
| 2024-04-01 | 4.13 | 4.30 | 0.18 | 4.37% | 4.13 | 4.32 | 451629 | 19237.86 | 1.17% |
| 2024-03-29 | 4.09 | 4.12 | 0.03 | 0.73% | 4.08 | 4.13 | 178789 | 7333.79 | 0.46% |
| 2024-03-28 | 4.03 | 4.09 | 0.06 | 1.49% | 4.01 | 4.14 | 246982 | 10109.56 | 0.64% |
| 2024-03-27 | 4.15 | 4.03 | -0.11 | -2.66% | 4.01 | 4.16 | 290523 | 11881.67 | 0.75% |
| 2024-03-26 | 4.14 | 4.14 | -0.02 | -0.48% | 4.08 | 4.18 | 262643 | 10859.33 | 0.68% |
| 2024-03-25 | 4.21 | 4.16 | -0.08 | -1.89% | 4.15 | 4.28 | 303753 | 12795.12 | 0.78% |
| 2024-03-22 | 4.35 | 4.24 | -0.12 | -2.75% | 4.22 | 4.36 | 300866 | 12850.20 | 0.78% |
| 2024-03-21 | 4.36 | 4.36 | 0.00 | 0.00% | 4.32 | 4.42 | 298276 | 13023.94 | 0.77% |
| 2024-03-20 | 4.30 | 4.36 | 0.03 | 0.69% | 4.30 | 4.37 | 288210 | 12534.26 | 0.74% |
| 2024-03-19 | 4.28 | 4.33 | 0.03 | 0.70% | 4.27 | 4.39 | 482617 | 20974.77 | 1.25% |
| 2024-03-18 | 4.25 | 4.30 | 0.05 | 1.18% | 4.22 | 4.30 | 391612 | 16684.71 | 1.01% |
| 2024-03-15 | 4.16 | 4.25 | 0.08 | 1.92% | 4.12 | 4.25 | 342192 | 14386.78 | 0.88% |
| 2024-03-14 | 4.22 | 4.17 | -0.05 | -1.18% | 4.13 | 4.26 | 295614 | 12396.63 | 0.76% |
| 2024-03-13 | 4.20 | 4.22 | 0.02 | 0.48% | 4.17 | 4.26 | 339411 | 14290.00 | 0.88% |
| 2024-03-12 | 4.19 | 4.20 | 0.02 | 0.48% | 4.15 | 4.21 | 357819 | 14960.66 | 0.92% |
| 2024-03-11 | 4.10 | 4.18 | 0.06 | 1.46% | 4.09 | 4.19 | 360568 | 14957.52 | 0.93% |
| 2024-03-08 | 4.10 | 4.12 | 0.01 | 0.24% | 4.06 | 4.14 | 232191 | 9513.12 | 0.60% |
| 2024-03-07 | 4.15 | 4.11 | -0.04 | -0.96% | 4.10 | 4.21 | 299154 | 12429.82 | 0.77% |
| 2024-03-06 | 4.10 | 4.15 | 0.04 | 0.97% | 4.08 | 4.19 | 331452 | 13705.63 | 0.86% |
| 2024-03-05 | 4.16 | 4.11 | -0.07 | -1.67% | 4.10 | 4.18 | 418719 | 17306.77 | 1.08% |
| 2024-03-04 | 4.22 | 4.18 | -0.04 | -0.95% | 4.14 | 4.25 | 348963 | 14597.61 | 0.90% |
| 2024-03-01 | 4.23 | 4.22 | -0.03 | -0.71% | 4.18 | 4.28 | 403306 | 17014.09 | 1.04% |
| 2024-02-29 | 4.09 | 4.25 | 0.13 | 3.16% | 4.07 | 4.26 | 559380 | 23444.25 | 1.45% |
| 2024-02-28 | 4.32 | 4.12 | -0.26 | -5.94% | 4.12 | 4.42 | 960091 | 41145.62 | 2.48% |
| 2024-02-27 | 4.27 | 4.38 | 0.27 | 6.57% | 4.22 | 4.45 | 1172479 | 50756.64 | 3.03% |
| 2024-02-26 | 4.07 | 4.11 | 0.08 | 1.99% | 3.98 | 4.19 | 614114 | 25053.91 | 1.59% |
| 2024-02-23 | 4.05 | 4.03 | -0.01 | -0.25% | 3.99 | 4.06 | 435362 | 17488.71 | 1.12% |
| 2024-02-22 | 4.07 | 4.04 | 0.08 | 2.02% | 4.00 | 4.16 | 439336 | 17832.71 | 1.13% |
| 2024-02-21 | 3.91 | 3.96 | 0.02 | 0.51% | 3.87 | 4.08 | 436341 | 17477.65 | 1.13% |
| 2024-02-20 | 4.01 | 3.94 | -0.09 | -2.23% | 3.90 | 4.01 | 301243 | 11877.69 | 0.78% |
| 2024-02-19 | 4.01 | 4.03 | 0.03 | 0.75% | 3.98 | 4.09 | 532774 | 21437.33 | 1.38% |
| 2024-02-08 | 3.81 | 4.00 | 0.20 | 5.26% | 3.81 | 4.11 | 706395 | 28332.69 | 1.82% |
| 2024-02-07 | 3.53 | 3.80 | 0.27 | 7.65% | 3.53 | 3.81 | 691264 | 25802.33 | 1.79% |
| 2024-02-06 | 3.22 | 3.53 | 0.26 | 7.95% | 3.18 | 3.58 | 708337 | 23958.58 | 1.83% |
| 2024-02-05 | 3.50 | 3.27 | -0.27 | -7.63% | 3.19 | 3.50 | 654265 | 21702.56 | 1.69% |
| 2024-02-02 | 3.76 | 3.54 | -0.18 | -4.84% | 3.40 | 3.78 | 496317 | 17899.55 | 1.28% |