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 | 4.43 | 4.40 | -0.04 | -0.90% | 4.38 | 4.50 | 77257 | 3426.75 | 1.22% |
| 2024-05-09 | 4.43 | 4.44 | 0.04 | 0.91% | 4.39 | 4.46 | 57235 | 2537.82 | 0.90% |
| 2024-05-08 | 4.42 | 4.40 | -0.02 | -0.45% | 4.36 | 4.44 | 82497 | 3629.05 | 1.30% |
| 2024-05-07 | 4.42 | 4.42 | 0.03 | 0.68% | 4.38 | 4.42 | 82922 | 3653.67 | 1.31% |
| 2024-05-06 | 4.36 | 4.39 | 0.07 | 1.62% | 4.35 | 4.43 | 75659 | 3314.03 | 1.19% |
| 2024-04-30 | 4.22 | 4.32 | 0.11 | 2.61% | 4.19 | 4.34 | 111890 | 4804.06 | 1.76% |
| 2024-04-29 | 4.04 | 4.21 | 0.16 | 3.95% | 4.03 | 4.21 | 95317 | 3953.52 | 1.50% |
| 2024-04-26 | 4.06 | 4.05 | 0.01 | 0.25% | 4.00 | 4.07 | 68333 | 2754.75 | 1.08% |
| 2024-04-25 | 4.05 | 4.04 | 0.00 | 0.00% | 3.99 | 4.09 | 56661 | 2296.19 | 0.89% |
| 2024-04-24 | 4.01 | 4.04 | 0.03 | 0.75% | 3.95 | 4.05 | 62317 | 2497.27 | 0.98% |
| 2024-04-23 | 3.93 | 4.01 | 0.03 | 0.75% | 3.92 | 4.03 | 74604 | 2980.06 | 1.17% |
| 2024-04-22 | 3.95 | 3.98 | 0.03 | 0.76% | 3.85 | 4.03 | 84997 | 3370.13 | 1.34% |
| 2024-04-19 | 3.99 | 3.95 | -0.04 | -1.00% | 3.89 | 4.02 | 66277 | 2620.77 | 1.04% |
| 2024-04-18 | 4.06 | 3.99 | -0.02 | -0.50% | 3.94 | 4.06 | 84834 | 3398.11 | 1.34% |
| 2024-04-17 | 3.78 | 4.01 | 0.28 | 7.51% | 3.78 | 4.01 | 116102 | 4573.42 | 1.83% |
| 2024-04-16 | 4.04 | 3.73 | -0.35 | -8.58% | 3.71 | 4.07 | 156826 | 6022.14 | 2.47% |
| 2024-04-15 | 4.38 | 4.08 | -0.34 | -7.69% | 4.02 | 4.41 | 166235 | 6933.40 | 2.62% |
| 2024-04-12 | 4.50 | 4.42 | -0.08 | -1.78% | 4.39 | 4.52 | 98451 | 4367.26 | 1.55% |
| 2024-04-11 | 4.50 | 4.50 | -0.03 | -0.66% | 4.48 | 4.59 | 85406 | 3865.71 | 1.34% |
| 2024-04-10 | 4.66 | 4.53 | -0.16 | -3.41% | 4.50 | 4.70 | 91790 | 4205.68 | 1.45% |
| 2024-04-09 | 4.59 | 4.69 | 0.10 | 2.18% | 4.55 | 4.70 | 109021 | 5056.37 | 1.72% |
| 2024-04-08 | 4.67 | 4.59 | -0.12 | -2.55% | 4.59 | 4.70 | 133173 | 6173.94 | 2.10% |
| 2024-04-03 | 4.62 | 4.71 | 0.08 | 1.73% | 4.58 | 4.72 | 124728 | 5807.04 | 1.96% |
| 2024-04-02 | 4.66 | 4.63 | -0.01 | -0.22% | 4.59 | 4.69 | 75234 | 3484.29 | 1.18% |
| 2024-04-01 | 4.53 | 4.64 | 0.11 | 2.43% | 4.51 | 4.66 | 99317 | 4569.09 | 1.56% |
| 2024-03-29 | 4.45 | 4.53 | 0.10 | 2.26% | 4.45 | 4.55 | 86085 | 3877.02 | 1.36% |
| 2024-03-28 | 4.40 | 4.43 | 0.05 | 1.14% | 4.36 | 4.48 | 80743 | 3575.09 | 1.27% |
| 2024-03-27 | 4.51 | 4.38 | -0.13 | -2.88% | 4.36 | 4.55 | 82285 | 3677.33 | 1.30% |
| 2024-03-26 | 4.44 | 4.51 | 0.05 | 1.12% | 4.41 | 4.55 | 91082 | 4095.73 | 1.43% |
| 2024-03-25 | 4.57 | 4.46 | -0.17 | -3.67% | 4.44 | 4.59 | 132026 | 5974.06 | 2.08% |
| 2024-03-22 | 4.75 | 4.63 | -0.08 | -1.70% | 4.56 | 4.83 | 173660 | 8118.74 | 2.73% |
| 2024-03-21 | 4.56 | 4.71 | 0.14 | 3.06% | 4.56 | 4.76 | 174709 | 8154.73 | 2.75% |
| 2024-03-20 | 4.52 | 4.57 | 0.07 | 1.56% | 4.45 | 4.57 | 103437 | 4691.80 | 1.63% |
| 2024-03-19 | 4.45 | 4.50 | 0.03 | 0.67% | 4.44 | 4.56 | 113439 | 5124.93 | 1.79% |
| 2024-03-18 | 4.36 | 4.47 | 0.09 | 2.05% | 4.33 | 4.47 | 91663 | 4037.82 | 1.44% |
| 2024-03-15 | 4.29 | 4.38 | 0.09 | 2.10% | 4.25 | 4.41 | 88331 | 3840.01 | 1.39% |
| 2024-03-14 | 4.30 | 4.29 | -0.03 | -0.69% | 4.23 | 4.36 | 73410 | 3159.02 | 1.16% |
| 2024-03-13 | 4.41 | 4.32 | -0.09 | -2.04% | 4.30 | 4.41 | 92264 | 4006.54 | 1.45% |
| 2024-03-12 | 4.30 | 4.41 | 0.11 | 2.56% | 4.28 | 4.42 | 127526 | 5543.79 | 2.01% |
| 2024-03-11 | 4.21 | 4.30 | 0.11 | 2.63% | 4.21 | 4.31 | 88712 | 3788.28 | 1.40% |
| 2024-03-08 | 4.19 | 4.19 | 0.01 | 0.24% | 4.11 | 4.22 | 47561 | 1981.89 | 0.75% |
| 2024-03-07 | 4.17 | 4.18 | 0.01 | 0.24% | 4.17 | 4.26 | 88939 | 3751.21 | 1.40% |
| 2024-03-06 | 4.14 | 4.17 | 0.03 | 0.72% | 4.09 | 4.19 | 62037 | 2573.47 | 0.98% |
| 2024-03-05 | 4.19 | 4.14 | -0.08 | -1.90% | 4.14 | 4.23 | 73012 | 3047.66 | 1.15% |
| 2024-03-04 | 4.26 | 4.22 | -0.04 | -0.94% | 4.15 | 4.29 | 73498 | 3092.05 | 1.16% |
| 2024-03-01 | 4.28 | 4.26 | -0.02 | -0.47% | 4.19 | 4.31 | 81060 | 3445.91 | 1.28% |
| 2024-02-29 | 4.12 | 4.28 | 0.15 | 3.63% | 4.09 | 4.28 | 115667 | 4870.58 | 1.82% |
| 2024-02-28 | 4.48 | 4.13 | -0.33 | -7.40% | 4.11 | 4.59 | 201680 | 8814.57 | 3.18% |
| 2024-02-27 | 4.40 | 4.46 | 0.09 | 2.06% | 4.33 | 4.48 | 85661 | 3790.45 | 1.35% |
| 2024-02-26 | 4.31 | 4.37 | 0.08 | 1.86% | 4.29 | 4.49 | 114251 | 4998.09 | 1.80% |
| 2024-02-23 | 4.17 | 4.29 | 0.13 | 3.13% | 4.15 | 4.29 | 109409 | 4608.95 | 1.72% |
| 2024-02-22 | 4.10 | 4.16 | 0.07 | 1.71% | 4.07 | 4.18 | 80550 | 3328.33 | 1.27% |
| 2024-02-21 | 3.96 | 4.09 | 0.10 | 2.51% | 3.95 | 4.18 | 126287 | 5174.62 | 1.99% |
| 2024-02-20 | 4.03 | 3.99 | -0.04 | -0.99% | 3.95 | 4.05 | 81968 | 3268.17 | 1.29% |
| 2024-02-19 | 3.99 | 4.03 | 0.12 | 3.07% | 3.95 | 4.11 | 138170 | 5546.75 | 2.18% |
| 2024-02-08 | 3.60 | 3.91 | 0.31 | 8.61% | 3.52 | 3.92 | 186753 | 6923.84 | 2.94% |
| 2024-02-07 | 3.78 | 3.60 | -0.18 | -4.76% | 3.53 | 3.82 | 182997 | 6671.09 | 2.88% |
| 2024-02-06 | 3.65 | 3.78 | -0.05 | -1.31% | 3.52 | 3.97 | 162043 | 6008.79 | 2.55% |
| 2024-02-05 | 4.22 | 3.83 | -0.42 | -9.88% | 3.83 | 4.25 | 166840 | 6505.72 | 2.63% |
| 2024-02-02 | 4.40 | 4.25 | -0.19 | -4.28% | 4.12 | 4.54 | 103236 | 4475.52 | 1.63% |
| 2024-02-01 | 4.52 | 4.44 | -0.11 | -2.42% | 4.38 | 4.54 | 93812 | 4182.37 | 1.48% |