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 | 4.39 | 4.30 | -0.12 | -2.71% | 4.28 | 4.47 | 402526 | 17459.12 | 3.84% |
| 2024-05-09 | 4.31 | 4.42 | 0.12 | 2.79% | 4.30 | 4.56 | 652332 | 28772.93 | 6.22% |
| 2024-05-08 | 4.39 | 4.30 | -0.21 | -4.66% | 4.28 | 4.41 | 733989 | 31796.43 | 7.00% |
| 2024-05-07 | 4.10 | 4.51 | 0.41 | 10.00% | 4.09 | 4.51 | 745072 | 32274.15 | 7.11% |
| 2024-05-06 | 4.26 | 4.10 | -0.11 | -2.61% | 4.08 | 4.28 | 381519 | 15811.42 | 3.64% |
| 2024-04-30 | 4.28 | 4.21 | -0.11 | -2.55% | 4.15 | 4.32 | 367396 | 15501.42 | 3.50% |
| 2024-04-29 | 4.17 | 4.32 | 0.12 | 2.86% | 4.17 | 4.33 | 392903 | 16836.35 | 3.75% |
| 2024-04-26 | 3.96 | 4.20 | 0.23 | 5.79% | 3.95 | 4.25 | 462647 | 19159.91 | 4.41% |
| 2024-04-25 | 3.98 | 3.97 | -0.01 | -0.25% | 3.91 | 4.03 | 200032 | 7969.79 | 1.91% |
| 2024-04-24 | 3.85 | 3.98 | 0.13 | 3.38% | 3.83 | 3.99 | 255860 | 10095.41 | 2.44% |
| 2024-04-23 | 3.80 | 3.85 | 0.09 | 2.39% | 3.78 | 3.98 | 255697 | 9914.33 | 2.44% |
| 2024-04-22 | 3.79 | 3.76 | -0.08 | -2.08% | 3.68 | 3.86 | 210345 | 7915.99 | 2.01% |
| 2024-04-19 | 3.90 | 3.84 | -0.09 | -2.29% | 3.80 | 3.93 | 249203 | 9601.58 | 2.38% |
| 2024-04-18 | 3.91 | 3.93 | 0.03 | 0.77% | 3.81 | 4.04 | 364530 | 14287.49 | 3.48% |
| 2024-04-17 | 3.61 | 3.90 | 0.29 | 8.03% | 3.61 | 3.93 | 371645 | 14208.28 | 3.54% |
| 2024-04-16 | 3.97 | 3.61 | -0.40 | -9.98% | 3.61 | 3.99 | 423867 | 15694.27 | 4.04% |
| 2024-04-15 | 4.22 | 4.01 | -0.22 | -5.20% | 3.93 | 4.25 | 348463 | 14115.47 | 3.32% |
| 2024-04-12 | 4.27 | 4.23 | -0.03 | -0.70% | 4.22 | 4.33 | 166493 | 7088.64 | 1.59% |
| 2024-04-11 | 4.28 | 4.26 | -0.04 | -0.93% | 4.24 | 4.34 | 227169 | 9743.85 | 2.17% |
| 2024-04-10 | 4.50 | 4.30 | -0.19 | -4.23% | 4.24 | 4.50 | 313794 | 13572.36 | 2.99% |
| 2024-04-09 | 4.45 | 4.49 | 0.01 | 0.22% | 4.45 | 4.55 | 146272 | 6574.30 | 1.40% |
| 2024-04-08 | 4.64 | 4.48 | -0.16 | -3.45% | 4.47 | 4.65 | 233716 | 10629.60 | 2.23% |
| 2024-04-03 | 4.76 | 4.64 | -0.12 | -2.52% | 4.60 | 4.79 | 247324 | 11500.77 | 2.36% |
| 2024-04-02 | 4.89 | 4.76 | -0.13 | -2.66% | 4.74 | 4.89 | 310553 | 14852.81 | 2.96% |
| 2024-04-01 | 4.90 | 4.89 | 0.05 | 1.03% | 4.81 | 4.99 | 412294 | 20226.98 | 3.93% |
| 2024-03-29 | 4.74 | 4.84 | 0.10 | 2.11% | 4.66 | 4.88 | 364929 | 17391.72 | 3.48% |
| 2024-03-28 | 4.62 | 4.74 | 0.11 | 2.38% | 4.58 | 4.80 | 360411 | 17065.67 | 3.44% |
| 2024-03-27 | 4.91 | 4.63 | -0.22 | -4.54% | 4.62 | 4.93 | 378909 | 17984.00 | 3.61% |
| 2024-03-26 | 4.80 | 4.85 | 0.04 | 0.83% | 4.63 | 4.88 | 496942 | 23704.24 | 4.74% |
| 2024-03-25 | 4.95 | 4.81 | -0.13 | -2.63% | 4.78 | 5.05 | 515114 | 25548.16 | 4.91% |
| 2024-03-22 | 5.03 | 4.94 | -0.09 | -1.79% | 4.87 | 5.03 | 506289 | 24992.12 | 4.83% |
| 2024-03-21 | 5.07 | 5.03 | -0.07 | -1.37% | 4.98 | 5.12 | 484647 | 24403.00 | 4.62% |
| 2024-03-20 | 5.06 | 5.10 | -0.05 | -0.97% | 4.98 | 5.15 | 750291 | 37880.96 | 7.16% |
| 2024-03-19 | 4.82 | 5.15 | 0.31 | 6.40% | 4.80 | 5.31 | 1259382 | 64140.46 | 12.01% |
| 2024-03-18 | 4.74 | 4.84 | 0.10 | 2.11% | 4.72 | 4.85 | 485181 | 23246.28 | 4.63% |
| 2024-03-15 | 4.66 | 4.74 | 0.08 | 1.72% | 4.60 | 4.75 | 369765 | 17343.87 | 3.53% |
| 2024-03-14 | 4.75 | 4.66 | -0.09 | -1.89% | 4.58 | 4.77 | 479829 | 22426.57 | 4.58% |
| 2024-03-13 | 4.67 | 4.75 | 0.10 | 2.15% | 4.63 | 4.79 | 653698 | 30905.32 | 6.23% |
| 2024-03-12 | 4.55 | 4.65 | 0.11 | 2.42% | 4.55 | 4.68 | 496712 | 22976.61 | 4.74% |
| 2024-03-11 | 4.48 | 4.54 | 0.07 | 1.57% | 4.40 | 4.54 | 379248 | 16990.74 | 3.62% |
| 2024-03-08 | 4.45 | 4.47 | 0.02 | 0.45% | 4.37 | 4.50 | 369930 | 16430.32 | 3.53% |
| 2024-03-07 | 4.56 | 4.45 | -0.19 | -4.09% | 4.44 | 4.62 | 610148 | 27634.74 | 5.82% |
| 2024-03-06 | 4.54 | 4.64 | 0.08 | 1.75% | 4.51 | 4.69 | 482676 | 22324.50 | 4.60% |
| 2024-03-05 | 4.60 | 4.56 | -0.13 | -2.77% | 4.51 | 4.67 | 524058 | 24068.45 | 5.00% |
| 2024-03-04 | 4.60 | 4.69 | 0.11 | 2.40% | 4.44 | 4.73 | 764488 | 35148.20 | 7.29% |
| 2024-03-01 | 4.42 | 4.58 | 0.19 | 4.33% | 4.42 | 4.60 | 634850 | 28758.76 | 6.06% |
| 2024-02-29 | 4.14 | 4.39 | 0.22 | 5.28% | 4.14 | 4.39 | 533554 | 23069.46 | 5.09% |
| 2024-02-28 | 4.62 | 4.17 | -0.41 | -8.95% | 4.16 | 4.66 | 881609 | 39214.60 | 8.41% |
| 2024-02-27 | 4.44 | 4.58 | 0.11 | 2.46% | 4.36 | 4.58 | 615971 | 27592.88 | 5.88% |
| 2024-02-26 | 4.42 | 4.47 | 0.09 | 2.05% | 4.33 | 4.53 | 683204 | 30338.56 | 6.52% |
| 2024-02-23 | 4.26 | 4.38 | 0.16 | 3.79% | 4.18 | 4.40 | 638892 | 27512.92 | 6.09% |
| 2024-02-22 | 4.05 | 4.22 | 0.17 | 4.20% | 4.05 | 4.25 | 656337 | 27337.26 | 6.26% |
| 2024-02-21 | 4.04 | 4.05 | -0.04 | -0.98% | 3.95 | 4.20 | 648885 | 26573.49 | 6.19% |
| 2024-02-20 | 3.86 | 4.09 | 0.23 | 5.96% | 3.80 | 4.20 | 649820 | 26078.71 | 6.20% |
| 2024-02-19 | 3.98 | 3.86 | 0.23 | 6.34% | 3.73 | 3.98 | 607974 | 23409.42 | 5.80% |
| 2024-02-08 | 3.30 | 3.63 | 0.33 | 10.00% | 3.30 | 3.63 | 539436 | 18934.46 | 5.15% |
| 2024-02-07 | 3.47 | 3.30 | -0.17 | -4.90% | 3.24 | 3.54 | 484404 | 16502.54 | 4.62% |
| 2024-02-06 | 3.22 | 3.47 | 0.06 | 1.76% | 3.11 | 3.57 | 533481 | 17749.48 | 5.09% |
| 2024-02-05 | 3.78 | 3.41 | -0.38 | -10.03% | 3.41 | 3.81 | 444829 | 15474.15 | 4.24% |