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 | 4.39 | -0.08 | -1.79% | 4.37 | 4.53 | 87495 | 3853.07 | 1.49% |
| 2024-05-09 | 4.43 | 4.47 | 0.03 | 0.68% | 4.42 | 4.55 | 62114 | 2791.15 | 1.06% |
| 2024-05-08 | 4.54 | 4.44 | -0.14 | -3.06% | 4.43 | 4.57 | 79686 | 3584.29 | 1.36% |
| 2024-05-07 | 4.55 | 4.58 | -0.01 | -0.22% | 4.53 | 4.61 | 85201 | 3898.10 | 1.45% |
| 2024-05-06 | 4.56 | 4.59 | 0.05 | 1.10% | 4.54 | 4.61 | 112404 | 5138.81 | 1.91% |
| 2024-04-30 | 4.62 | 4.54 | -0.14 | -2.99% | 4.45 | 4.67 | 143894 | 6540.82 | 2.45% |
| 2024-04-29 | 4.54 | 4.68 | 0.16 | 3.54% | 4.50 | 4.68 | 85049 | 3938.33 | 1.45% |
| 2024-04-26 | 4.48 | 4.52 | 0.04 | 0.89% | 4.44 | 4.54 | 83145 | 3742.56 | 1.41% |
| 2024-04-25 | 4.50 | 4.48 | -0.04 | -0.88% | 4.46 | 4.57 | 69283 | 3127.63 | 1.18% |
| 2024-04-24 | 4.43 | 4.52 | 0.11 | 2.49% | 4.43 | 4.53 | 61881 | 2778.62 | 1.05% |
| 2024-04-23 | 4.36 | 4.41 | 0.05 | 1.15% | 4.34 | 4.44 | 59614 | 2627.03 | 1.01% |
| 2024-04-22 | 4.45 | 4.36 | -0.05 | -1.13% | 4.24 | 4.48 | 71918 | 3137.61 | 1.22% |
| 2024-04-19 | 4.43 | 4.41 | -0.03 | -0.68% | 4.37 | 4.51 | 64904 | 2876.19 | 1.10% |
| 2024-04-18 | 4.37 | 4.44 | 0.05 | 1.14% | 4.30 | 4.53 | 114387 | 5071.27 | 1.95% |
| 2024-04-17 | 4.06 | 4.39 | 0.38 | 9.48% | 4.05 | 4.40 | 159565 | 6832.83 | 2.71% |
| 2024-04-16 | 4.38 | 4.01 | -0.45 | -10.09% | 4.01 | 4.40 | 161088 | 6608.23 | 2.74% |
| 2024-04-15 | 4.69 | 4.46 | -0.30 | -6.30% | 4.35 | 4.74 | 160874 | 7269.02 | 2.74% |
| 2024-04-12 | 4.84 | 4.76 | -0.06 | -1.24% | 4.74 | 4.95 | 95720 | 4643.27 | 1.63% |
| 2024-04-11 | 4.79 | 4.82 | 0.03 | 0.63% | 4.70 | 4.88 | 81144 | 3910.54 | 1.38% |
| 2024-04-10 | 4.89 | 4.79 | -0.10 | -2.04% | 4.69 | 4.92 | 99582 | 4768.77 | 1.69% |
| 2024-04-09 | 4.76 | 4.89 | 0.14 | 2.95% | 4.75 | 4.90 | 68939 | 3328.95 | 1.17% |
| 2024-04-08 | 4.90 | 4.75 | -0.16 | -3.26% | 4.73 | 4.92 | 77671 | 3742.79 | 1.32% |
| 2024-04-03 | 5.02 | 4.91 | -0.12 | -2.39% | 4.89 | 5.02 | 78862 | 3887.82 | 1.34% |
| 2024-04-02 | 5.04 | 5.03 | 0.00 | 0.00% | 4.94 | 5.06 | 84439 | 4222.69 | 1.44% |
| 2024-04-01 | 5.00 | 5.03 | 0.10 | 2.03% | 4.95 | 5.03 | 100067 | 5005.55 | 1.70% |
| 2024-03-29 | 4.84 | 4.93 | 0.10 | 2.07% | 4.83 | 4.93 | 87869 | 4295.16 | 1.49% |
| 2024-03-28 | 4.68 | 4.83 | 0.14 | 2.99% | 4.67 | 4.89 | 105320 | 5068.39 | 1.79% |
| 2024-03-27 | 4.89 | 4.69 | -0.20 | -4.09% | 4.68 | 4.90 | 95147 | 4553.40 | 1.62% |
| 2024-03-26 | 4.85 | 4.89 | 0.04 | 0.82% | 4.72 | 4.91 | 105987 | 5119.97 | 1.80% |
| 2024-03-25 | 5.02 | 4.85 | -0.19 | -3.77% | 4.83 | 5.04 | 143366 | 7092.64 | 2.44% |
| 2024-03-22 | 5.13 | 5.04 | -0.09 | -1.75% | 4.99 | 5.15 | 117429 | 5930.83 | 2.00% |
| 2024-03-21 | 5.15 | 5.13 | -0.02 | -0.39% | 5.07 | 5.17 | 114925 | 5891.38 | 1.95% |
| 2024-03-20 | 5.04 | 5.15 | 0.09 | 1.78% | 5.03 | 5.18 | 145131 | 7408.75 | 2.47% |
| 2024-03-19 | 5.11 | 5.06 | -0.09 | -1.75% | 5.02 | 5.14 | 151452 | 7685.57 | 2.58% |
| 2024-03-18 | 4.97 | 5.15 | 0.21 | 4.25% | 4.96 | 5.19 | 235383 | 11937.87 | 4.00% |
| 2024-03-15 | 4.80 | 4.94 | 0.11 | 2.28% | 4.78 | 4.94 | 133585 | 6519.48 | 2.27% |
| 2024-03-14 | 4.85 | 4.83 | -0.04 | -0.82% | 4.75 | 4.94 | 118164 | 5726.99 | 2.01% |
| 2024-03-13 | 4.88 | 4.87 | -0.02 | -0.41% | 4.82 | 4.91 | 110449 | 5370.28 | 1.88% |
| 2024-03-12 | 4.85 | 4.89 | 0.06 | 1.24% | 4.76 | 4.90 | 134771 | 6521.51 | 2.29% |
| 2024-03-11 | 4.77 | 4.83 | 0.06 | 1.26% | 4.72 | 4.83 | 103379 | 4945.06 | 1.76% |
| 2024-03-08 | 4.77 | 4.77 | 0.00 | 0.00% | 4.70 | 4.81 | 98608 | 4683.14 | 1.68% |
| 2024-03-07 | 4.83 | 4.77 | 0.04 | 0.85% | 4.71 | 4.92 | 193936 | 9368.13 | 3.30% |
| 2024-03-06 | 4.58 | 4.73 | 0.11 | 2.38% | 4.58 | 4.76 | 125190 | 5883.61 | 2.13% |
| 2024-03-05 | 4.70 | 4.62 | -0.12 | -2.53% | 4.58 | 4.70 | 119115 | 5525.06 | 2.03% |
| 2024-03-04 | 4.75 | 4.74 | 0.01 | 0.21% | 4.61 | 4.78 | 123359 | 5794.02 | 2.10% |
| 2024-03-01 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.78 | 127255 | 5998.75 | 2.16% |
| 2024-02-29 | 4.40 | 4.66 | 0.22 | 4.95% | 4.38 | 4.66 | 180144 | 8263.93 | 3.06% |
| 2024-02-28 | 4.89 | 4.44 | -0.44 | -9.02% | 4.43 | 4.92 | 310602 | 14626.74 | 5.28% |
| 2024-02-27 | 4.73 | 4.88 | 0.06 | 1.24% | 4.68 | 4.89 | 228500 | 11008.84 | 3.89% |
| 2024-02-26 | 4.69 | 4.82 | 0.20 | 4.33% | 4.64 | 5.04 | 331945 | 15974.12 | 5.65% |
| 2024-02-23 | 4.38 | 4.62 | 0.24 | 5.48% | 4.36 | 4.63 | 214885 | 9656.35 | 3.65% |
| 2024-02-22 | 4.23 | 4.38 | 0.12 | 2.82% | 4.22 | 4.41 | 147639 | 6376.31 | 2.51% |
| 2024-02-21 | 4.14 | 4.26 | 0.07 | 1.67% | 4.10 | 4.43 | 183855 | 7912.38 | 3.13% |
| 2024-02-20 | 4.13 | 4.19 | 0.07 | 1.70% | 4.04 | 4.23 | 152433 | 6323.24 | 2.59% |
| 2024-02-19 | 4.16 | 4.12 | 0.13 | 3.26% | 4.01 | 4.16 | 172265 | 7068.20 | 2.93% |
| 2024-02-08 | 3.64 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 183351 | 7064.48 | 3.12% |
| 2024-02-07 | 3.78 | 3.63 | -0.10 | -2.68% | 3.57 | 3.85 | 138650 | 5159.40 | 2.36% |
| 2024-02-06 | 3.48 | 3.73 | 0.10 | 2.75% | 3.30 | 3.87 | 166747 | 5928.69 | 2.84% |
| 2024-02-05 | 4.00 | 3.63 | -0.40 | -9.93% | 3.63 | 4.03 | 169645 | 6337.03 | 2.89% |
| 2024-02-02 | 4.22 | 4.03 | -0.22 | -5.18% | 3.88 | 4.33 | 133648 | 5477.69 | 2.27% |