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 | 4.62 | 4.54 | -0.05 | -1.09% | 4.48 | 4.64 | 123990 | 5614.12 | 2.51% |
| 2024-05-09 | 4.53 | 4.59 | 0.07 | 1.55% | 4.52 | 4.62 | 129361 | 5936.17 | 2.62% |
| 2024-05-08 | 4.60 | 4.52 | -0.11 | -2.38% | 4.50 | 4.63 | 152780 | 6936.09 | 3.10% |
| 2024-05-07 | 4.54 | 4.63 | 0.10 | 2.21% | 4.51 | 4.65 | 195878 | 8986.22 | 3.97% |
| 2024-05-06 | 4.48 | 4.53 | 0.12 | 2.72% | 4.47 | 4.59 | 182885 | 8274.87 | 3.71% |
| 2024-04-30 | 4.47 | 4.41 | -0.09 | -2.00% | 4.34 | 4.54 | 194854 | 8617.00 | 3.95% |
| 2024-04-29 | 4.28 | 4.50 | 0.24 | 5.63% | 4.26 | 4.50 | 175682 | 7757.94 | 3.56% |
| 2024-04-26 | 4.17 | 4.26 | 0.05 | 1.19% | 4.15 | 4.30 | 158814 | 6748.53 | 3.22% |
| 2024-04-25 | 4.22 | 4.21 | -0.01 | -0.24% | 4.18 | 4.27 | 135659 | 5738.62 | 2.75% |
| 2024-04-24 | 4.12 | 4.22 | 0.12 | 2.93% | 4.10 | 4.22 | 157258 | 6566.12 | 3.19% |
| 2024-04-23 | 4.07 | 4.10 | 0.07 | 1.74% | 4.05 | 4.12 | 145087 | 5931.88 | 2.94% |
| 2024-04-22 | 4.11 | 4.03 | -0.09 | -2.18% | 3.96 | 4.15 | 151012 | 6115.99 | 3.06% |
| 2024-04-19 | 4.16 | 4.12 | -0.04 | -0.96% | 4.06 | 4.22 | 190005 | 7844.66 | 3.85% |
| 2024-04-18 | 4.25 | 4.16 | -0.07 | -1.65% | 4.11 | 4.30 | 223950 | 9381.01 | 4.54% |
| 2024-04-17 | 3.84 | 4.23 | 0.24 | 6.02% | 3.84 | 4.24 | 349694 | 14461.37 | 7.09% |
| 2024-04-16 | 4.36 | 3.99 | -0.44 | -9.93% | 3.99 | 4.37 | 278282 | 11249.71 | 5.64% |
| 2024-04-15 | 4.74 | 4.43 | -0.33 | -6.93% | 4.33 | 4.79 | 295680 | 13264.37 | 5.99% |
| 2024-04-12 | 4.79 | 4.76 | -0.03 | -0.63% | 4.75 | 4.89 | 162230 | 7829.67 | 3.29% |
| 2024-04-11 | 4.74 | 4.79 | 0.00 | 0.00% | 4.71 | 4.86 | 181479 | 8724.37 | 3.68% |
| 2024-04-10 | 5.00 | 4.79 | -0.14 | -2.84% | 4.73 | 5.03 | 224687 | 10918.43 | 4.55% |
| 2024-04-09 | 4.83 | 4.93 | 0.12 | 2.49% | 4.83 | 4.98 | 204616 | 10041.09 | 4.15% |
| 2024-04-08 | 5.02 | 4.81 | -0.23 | -4.56% | 4.80 | 5.02 | 252215 | 12339.01 | 5.11% |
| 2024-04-03 | 5.19 | 5.04 | -0.14 | -2.70% | 5.01 | 5.19 | 258075 | 13061.41 | 5.23% |
| 2024-04-02 | 5.25 | 5.18 | -0.11 | -2.08% | 5.12 | 5.30 | 315470 | 16371.60 | 6.39% |
| 2024-04-01 | 5.15 | 5.29 | 0.15 | 2.92% | 5.10 | 5.30 | 373507 | 19509.68 | 7.57% |
| 2024-03-29 | 5.00 | 5.14 | 0.14 | 2.80% | 4.96 | 5.17 | 366008 | 18706.58 | 7.42% |
| 2024-03-28 | 4.76 | 5.00 | 0.21 | 4.38% | 4.76 | 5.06 | 445514 | 22083.47 | 9.03% |
| 2024-03-27 | 5.16 | 4.79 | -0.42 | -8.06% | 4.77 | 5.17 | 462917 | 22923.73 | 9.38% |
| 2024-03-26 | 5.21 | 5.21 | 0.03 | 0.58% | 5.04 | 5.28 | 436107 | 22511.72 | 8.84% |
| 2024-03-25 | 5.42 | 5.18 | -0.29 | -5.30% | 5.11 | 5.55 | 538390 | 28638.61 | 10.91% |
| 2024-03-22 | 5.70 | 5.47 | -0.28 | -4.87% | 5.43 | 5.72 | 641761 | 35447.71 | 13.01% |
| 2024-03-21 | 5.85 | 5.75 | -0.35 | -5.74% | 5.75 | 6.00 | 1012222 | 59312.66 | 20.52% |
| 2024-03-20 | 5.75 | 6.10 | 0.05 | 0.83% | 5.60 | 6.30 | 1427529 | 85131.40 | 28.93% |
| 2024-03-19 | 6.49 | 6.05 | 0.15 | 2.54% | 6.03 | 6.49 | 2036916 | 129307.24 | 41.28% |
| 2024-03-18 | 5.90 | 5.90 | 0.54 | 10.07% | 5.90 | 5.90 | 77596 | 4578.15 | 1.57% |
| 2024-03-15 | 5.08 | 5.36 | 0.49 | 10.06% | 4.98 | 5.36 | 812601 | 42093.89 | 16.47% |
| 2024-03-14 | 4.66 | 4.87 | 0.22 | 4.73% | 4.61 | 5.12 | 793844 | 38696.73 | 16.09% |
| 2024-03-13 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.72 | 322408 | 14969.97 | 6.53% |
| 2024-03-12 | 4.68 | 4.72 | 0.04 | 0.85% | 4.64 | 4.80 | 438999 | 20663.55 | 8.90% |
| 2024-03-11 | 4.58 | 4.68 | 0.00 | 0.00% | 4.57 | 4.72 | 408439 | 18948.09 | 8.28% |
| 2024-03-08 | 4.56 | 4.68 | 0.01 | 0.21% | 4.52 | 4.72 | 549636 | 25315.50 | 11.14% |
| 2024-03-07 | 5.07 | 4.67 | 0.06 | 1.30% | 4.66 | 5.07 | 1035778 | 50509.22 | 20.99% |
| 2024-03-06 | 4.18 | 4.61 | 0.42 | 10.02% | 4.18 | 4.61 | 226414 | 10223.14 | 4.59% |
| 2024-03-05 | 4.30 | 4.19 | -0.15 | -3.46% | 4.17 | 4.33 | 220396 | 9316.98 | 4.47% |
| 2024-03-04 | 4.38 | 4.34 | -0.08 | -1.81% | 4.20 | 4.45 | 277814 | 11981.69 | 5.63% |
| 2024-03-01 | 4.37 | 4.42 | 0.11 | 2.55% | 4.31 | 4.54 | 294448 | 12999.50 | 5.97% |
| 2024-02-29 | 4.02 | 4.31 | 0.13 | 3.11% | 3.99 | 4.32 | 343229 | 14544.80 | 6.96% |
| 2024-02-28 | 4.67 | 4.18 | -0.46 | -9.91% | 4.18 | 4.69 | 535395 | 23739.85 | 10.85% |
| 2024-02-27 | 4.44 | 4.64 | 0.12 | 2.65% | 4.37 | 4.64 | 385898 | 17509.16 | 7.82% |
| 2024-02-26 | 4.48 | 4.52 | 0.22 | 5.12% | 4.34 | 4.65 | 477730 | 21345.75 | 9.68% |
| 2024-02-23 | 4.14 | 4.30 | 0.21 | 5.13% | 4.07 | 4.30 | 318737 | 13340.40 | 6.46% |
| 2024-02-22 | 3.90 | 4.09 | 0.18 | 4.60% | 3.88 | 4.09 | 337068 | 13499.30 | 6.83% |
| 2024-02-21 | 3.75 | 3.91 | 0.11 | 2.89% | 3.72 | 4.04 | 355669 | 13935.60 | 7.21% |
| 2024-02-20 | 3.68 | 3.80 | 0.09 | 2.43% | 3.61 | 3.81 | 294843 | 10979.96 | 5.98% |
| 2024-02-19 | 3.60 | 3.71 | 0.15 | 4.21% | 3.52 | 3.73 | 384550 | 14071.77 | 7.79% |
| 2024-02-08 | 3.33 | 3.56 | 0.17 | 5.01% | 3.11 | 3.58 | 427098 | 14404.57 | 8.66% |
| 2024-02-07 | 3.41 | 3.39 | 0.07 | 2.11% | 3.28 | 3.59 | 406605 | 13925.15 | 8.24% |
| 2024-02-06 | 3.35 | 3.32 | -0.12 | -3.49% | 3.10 | 3.47 | 376382 | 12115.80 | 7.63% |
| 2024-02-05 | 3.74 | 3.44 | -0.38 | -9.95% | 3.44 | 3.78 | 252005 | 8858.62 | 5.11% |
| 2024-02-02 | 4.00 | 3.82 | -0.18 | -4.50% | 3.67 | 4.11 | 274575 | 10669.90 | 5.57% |