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 | 4.65 | 4.63 | -0.01 | -0.22% | 4.60 | 4.67 | 82685 | 3828.87 | 0.58% |
| 2024-05-09 | 4.58 | 4.64 | 0.04 | 0.87% | 4.58 | 4.66 | 90634 | 4207.03 | 0.64% |
| 2024-05-08 | 4.64 | 4.60 | -0.06 | -1.29% | 4.59 | 4.65 | 88135 | 4065.02 | 0.62% |
| 2024-05-07 | 4.62 | 4.66 | 0.02 | 0.43% | 4.59 | 4.66 | 113118 | 5239.30 | 0.79% |
| 2024-05-06 | 4.65 | 4.64 | -0.02 | -0.43% | 4.62 | 4.70 | 181067 | 8426.63 | 1.27% |
| 2024-04-30 | 4.69 | 4.66 | -0.04 | -0.85% | 4.63 | 4.73 | 137231 | 6396.78 | 0.96% |
| 2024-04-29 | 4.42 | 4.70 | 0.32 | 7.31% | 4.42 | 4.72 | 270692 | 12513.40 | 1.90% |
| 2024-04-26 | 4.34 | 4.38 | 0.05 | 1.15% | 4.28 | 4.38 | 119154 | 5176.28 | 0.84% |
| 2024-04-25 | 4.32 | 4.33 | 0.00 | 0.00% | 4.29 | 4.39 | 78035 | 3392.81 | 0.55% |
| 2024-04-24 | 4.21 | 4.33 | 0.11 | 2.61% | 4.21 | 4.34 | 119674 | 5124.46 | 0.84% |
| 2024-04-23 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.27 | 93849 | 3973.43 | 0.66% |
| 2024-04-22 | 4.26 | 4.21 | -0.03 | -0.71% | 4.20 | 4.34 | 168145 | 7156.95 | 1.18% |
| 2024-04-19 | 4.26 | 4.24 | -0.02 | -0.47% | 4.21 | 4.31 | 100737 | 4276.49 | 0.70% |
| 2024-04-18 | 4.29 | 4.26 | -0.04 | -0.93% | 4.23 | 4.33 | 112155 | 4808.15 | 0.78% |
| 2024-04-17 | 4.11 | 4.30 | 0.24 | 5.91% | 4.10 | 4.31 | 176191 | 7455.99 | 1.23% |
| 2024-04-16 | 4.26 | 4.06 | -0.22 | -5.14% | 4.05 | 4.27 | 176152 | 7303.40 | 1.23% |
| 2024-04-15 | 4.42 | 4.28 | -0.15 | -3.39% | 4.20 | 4.44 | 195511 | 8397.28 | 1.37% |
| 2024-04-12 | 4.57 | 4.43 | -0.13 | -2.85% | 4.42 | 4.58 | 133646 | 5985.46 | 0.93% |
| 2024-04-11 | 4.53 | 4.56 | 0.02 | 0.44% | 4.51 | 4.62 | 85150 | 3896.04 | 0.60% |
| 2024-04-10 | 4.65 | 4.54 | -0.11 | -2.37% | 4.51 | 4.65 | 111214 | 5087.06 | 0.78% |
| 2024-04-09 | 4.55 | 4.65 | 0.09 | 1.97% | 4.54 | 4.66 | 111426 | 5147.35 | 0.78% |
| 2024-04-08 | 4.64 | 4.56 | -0.07 | -1.51% | 4.55 | 4.69 | 120465 | 5561.42 | 0.84% |
| 2024-04-03 | 4.65 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 104873 | 4855.68 | 0.73% |
| 2024-04-02 | 4.62 | 4.66 | 0.07 | 1.53% | 4.57 | 4.67 | 145694 | 6739.10 | 1.02% |
| 2024-04-01 | 4.52 | 4.59 | 0.07 | 1.55% | 4.49 | 4.61 | 110392 | 5044.40 | 0.77% |
| 2024-03-29 | 4.46 | 4.52 | 0.05 | 1.12% | 4.44 | 4.53 | 77574 | 3480.32 | 0.54% |
| 2024-03-28 | 4.37 | 4.47 | 0.08 | 1.82% | 4.37 | 4.52 | 115039 | 5147.19 | 0.80% |
| 2024-03-27 | 4.50 | 4.39 | -0.13 | -2.88% | 4.38 | 4.54 | 123975 | 5532.92 | 0.87% |
| 2024-03-26 | 4.52 | 4.52 | -0.02 | -0.44% | 4.43 | 4.58 | 133562 | 6015.79 | 0.93% |
| 2024-03-25 | 4.62 | 4.54 | -0.13 | -2.78% | 4.53 | 4.67 | 127409 | 5876.66 | 0.89% |
| 2024-03-22 | 4.78 | 4.67 | -0.12 | -2.51% | 4.65 | 4.79 | 144365 | 6792.72 | 1.01% |
| 2024-03-21 | 4.74 | 4.79 | 0.06 | 1.27% | 4.66 | 4.80 | 190360 | 9029.47 | 1.33% |
| 2024-03-20 | 4.71 | 4.73 | 0.01 | 0.21% | 4.62 | 4.74 | 166362 | 7797.51 | 1.16% |
| 2024-03-19 | 4.69 | 4.72 | 0.04 | 0.85% | 4.67 | 4.83 | 352735 | 16752.32 | 2.47% |
| 2024-03-18 | 4.59 | 4.68 | -0.14 | -2.90% | 4.52 | 4.69 | 480699 | 22097.28 | 3.36% |
| 2024-03-15 | 4.71 | 4.82 | 0.08 | 1.69% | 4.69 | 4.82 | 100844 | 4799.82 | 0.71% |
| 2024-03-14 | 4.73 | 4.74 | -0.01 | -0.21% | 4.69 | 4.80 | 117885 | 5597.85 | 0.82% |
| 2024-03-13 | 4.77 | 4.75 | -0.03 | -0.63% | 4.71 | 4.79 | 82600 | 3925.02 | 0.58% |
| 2024-03-12 | 4.74 | 4.78 | 0.05 | 1.06% | 4.72 | 4.79 | 106052 | 5043.16 | 0.74% |
| 2024-03-11 | 4.62 | 4.73 | 0.10 | 2.16% | 4.62 | 4.73 | 106117 | 4956.90 | 0.74% |
| 2024-03-08 | 4.63 | 4.63 | -0.01 | -0.22% | 4.58 | 4.68 | 91152 | 4217.24 | 0.64% |
| 2024-03-07 | 4.65 | 4.64 | -0.02 | -0.43% | 4.63 | 4.74 | 87164 | 4083.85 | 0.61% |
| 2024-03-06 | 4.62 | 4.66 | 0.01 | 0.22% | 4.60 | 4.73 | 86166 | 4016.34 | 0.60% |
| 2024-03-05 | 4.71 | 4.65 | -0.09 | -1.90% | 4.60 | 4.72 | 117668 | 5471.88 | 0.82% |
| 2024-03-04 | 4.83 | 4.74 | -0.08 | -1.66% | 4.69 | 4.83 | 130827 | 6188.26 | 0.91% |
| 2024-03-01 | 4.81 | 4.82 | -0.02 | -0.41% | 4.77 | 4.86 | 123788 | 5948.06 | 0.87% |
| 2024-02-29 | 4.67 | 4.84 | 0.13 | 2.76% | 4.66 | 4.84 | 133285 | 6359.17 | 0.93% |
| 2024-02-28 | 4.85 | 4.71 | -0.16 | -3.29% | 4.70 | 5.03 | 217356 | 10604.33 | 1.52% |
| 2024-02-27 | 4.79 | 4.87 | 0.09 | 1.88% | 4.74 | 4.87 | 132340 | 6368.13 | 0.93% |
| 2024-02-26 | 4.72 | 4.78 | 0.05 | 1.06% | 4.68 | 4.86 | 154893 | 7374.36 | 1.08% |
| 2024-02-23 | 4.67 | 4.73 | 0.06 | 1.28% | 4.60 | 4.73 | 131132 | 6101.60 | 0.92% |
| 2024-02-22 | 4.65 | 4.67 | 0.05 | 1.08% | 4.61 | 4.72 | 88642 | 4127.85 | 0.62% |
| 2024-02-21 | 4.54 | 4.62 | 0.05 | 1.09% | 4.48 | 4.76 | 144297 | 6712.55 | 1.01% |
| 2024-02-20 | 4.57 | 4.57 | 0.00 | 0.00% | 4.46 | 4.57 | 94132 | 4265.73 | 0.66% |
| 2024-02-19 | 4.65 | 4.57 | 0.00 | 0.00% | 4.52 | 4.67 | 188604 | 8646.50 | 1.32% |
| 2024-02-08 | 4.40 | 4.57 | 0.14 | 3.16% | 4.40 | 4.66 | 231683 | 10617.28 | 1.62% |
| 2024-02-07 | 4.21 | 4.43 | 0.23 | 5.48% | 4.18 | 4.48 | 258027 | 11312.47 | 1.80% |
| 2024-02-06 | 3.90 | 4.20 | 0.33 | 8.53% | 3.86 | 4.25 | 249884 | 10176.49 | 1.75% |
| 2024-02-05 | 4.20 | 3.87 | -0.37 | -8.73% | 3.82 | 4.22 | 272515 | 10783.00 | 1.91% |
| 2024-02-02 | 4.45 | 4.24 | -0.21 | -4.72% | 4.10 | 4.54 | 207795 | 9011.58 | 1.45% |