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 | 4.60 | 4.38 | -0.27 | -5.81% | 4.30 | 4.61 | 201280 | 8861.58 | 7.63% |
| 2024-05-09 | 4.83 | 4.65 | -0.20 | -4.12% | 4.50 | 5.19 | 312066 | 14787.26 | 11.82% |
| 2024-05-08 | 4.49 | 4.85 | 0.44 | 9.98% | 4.43 | 4.85 | 92699 | 4379.41 | 3.51% |
| 2024-05-07 | 4.24 | 4.41 | 0.14 | 3.28% | 4.24 | 4.42 | 83880 | 3650.73 | 3.18% |
| 2024-05-06 | 4.11 | 4.27 | 0.17 | 4.15% | 4.11 | 4.29 | 74651 | 3138.46 | 2.83% |
| 2024-04-30 | 4.04 | 4.10 | 0.02 | 0.49% | 4.00 | 4.15 | 73418 | 2988.37 | 2.33% |
| 2024-04-29 | 3.91 | 4.08 | 0.15 | 3.82% | 3.91 | 4.08 | 66668 | 2687.96 | 2.12% |
| 2024-04-26 | 4.03 | 3.93 | -0.09 | -2.24% | 3.83 | 4.06 | 65838 | 2574.92 | 2.09% |
| 2024-04-25 | 3.85 | 4.02 | 0.16 | 4.15% | 3.83 | 4.06 | 49294 | 1969.27 | 1.57% |
| 2024-04-24 | 3.73 | 3.86 | 0.14 | 3.76% | 3.71 | 3.91 | 54960 | 2103.44 | 1.75% |
| 2024-04-23 | 3.61 | 3.72 | 0.08 | 2.20% | 3.61 | 3.77 | 59030 | 2189.32 | 1.88% |
| 2024-04-22 | 3.70 | 3.64 | -0.14 | -3.70% | 3.60 | 3.80 | 48394 | 1782.77 | 1.54% |
| 2024-04-19 | 3.81 | 3.78 | -0.04 | -1.05% | 3.73 | 3.91 | 44582 | 1701.90 | 1.42% |
| 2024-04-18 | 3.89 | 3.82 | -0.06 | -1.55% | 3.75 | 3.90 | 54966 | 2106.97 | 1.75% |
| 2024-04-17 | 3.56 | 3.88 | 0.30 | 8.38% | 3.50 | 3.89 | 86666 | 3293.51 | 2.76% |
| 2024-04-16 | 3.92 | 3.58 | -0.40 | -10.05% | 3.58 | 3.92 | 97718 | 3572.47 | 3.11% |
| 2024-04-15 | 4.45 | 3.98 | -0.44 | -9.95% | 3.98 | 4.46 | 135169 | 5527.85 | 4.30% |
| 2024-04-12 | 4.57 | 4.42 | -0.16 | -3.49% | 4.33 | 4.62 | 118285 | 5262.96 | 3.76% |
| 2024-04-11 | 4.55 | 4.58 | -0.21 | -4.38% | 4.42 | 4.69 | 156872 | 7156.18 | 4.99% |
| 2024-04-10 | 4.85 | 4.79 | -0.10 | -2.04% | 4.70 | 5.31 | 168649 | 8308.83 | 5.36% |
| 2024-04-09 | 4.77 | 4.89 | 0.09 | 1.88% | 4.71 | 5.21 | 180607 | 8880.19 | 5.74% |
| 2024-04-08 | 4.96 | 4.80 | -0.21 | -4.19% | 4.76 | 5.05 | 178699 | 8694.02 | 5.68% |
| 2024-04-03 | 5.64 | 5.01 | -0.27 | -5.11% | 4.96 | 5.64 | 306445 | 15806.94 | 9.74% |
| 2024-04-02 | 4.80 | 5.28 | 0.48 | 10.00% | 4.78 | 5.28 | 87557 | 4478.69 | 2.78% |
| 2024-04-01 | 4.63 | 4.80 | 0.17 | 3.67% | 4.62 | 4.80 | 48628 | 2298.91 | 1.55% |
| 2024-03-29 | 4.55 | 4.63 | 0.08 | 1.76% | 4.51 | 4.64 | 43238 | 1983.78 | 1.37% |
| 2024-03-28 | 4.41 | 4.55 | 0.13 | 2.94% | 4.36 | 4.61 | 58115 | 2634.98 | 1.85% |
| 2024-03-27 | 4.63 | 4.42 | -0.18 | -3.91% | 4.42 | 4.68 | 40215 | 1820.93 | 1.28% |
| 2024-03-26 | 4.58 | 4.60 | 0.03 | 0.66% | 4.50 | 4.65 | 60943 | 2778.58 | 1.94% |
| 2024-03-25 | 4.81 | 4.57 | -0.21 | -4.39% | 4.53 | 4.81 | 63710 | 2967.76 | 2.03% |
| 2024-03-22 | 4.89 | 4.78 | -0.12 | -2.45% | 4.78 | 4.92 | 52141 | 2516.16 | 1.66% |
| 2024-03-21 | 4.84 | 4.90 | 0.06 | 1.24% | 4.77 | 4.91 | 58043 | 2818.64 | 1.85% |
| 2024-03-20 | 4.76 | 4.84 | 0.09 | 1.89% | 4.71 | 4.84 | 39020 | 1873.08 | 1.24% |
| 2024-03-19 | 4.71 | 4.75 | 0.04 | 0.85% | 4.70 | 4.78 | 39106 | 1854.11 | 1.24% |
| 2024-03-18 | 4.74 | 4.71 | 0.07 | 1.51% | 4.64 | 4.75 | 51219 | 2402.48 | 1.63% |
| 2024-03-15 | 4.52 | 4.64 | 0.13 | 2.88% | 4.47 | 4.66 | 56177 | 2573.75 | 1.79% |
| 2024-03-14 | 4.57 | 4.51 | -0.03 | -0.66% | 4.42 | 4.61 | 49468 | 2239.72 | 1.57% |
| 2024-03-13 | 4.57 | 4.54 | 0.00 | 0.00% | 4.50 | 4.63 | 47677 | 2169.92 | 1.52% |
| 2024-03-12 | 4.38 | 4.54 | 0.15 | 3.42% | 4.38 | 4.56 | 69331 | 3117.78 | 2.20% |
| 2024-03-11 | 4.37 | 4.39 | 0.09 | 2.09% | 4.32 | 4.47 | 58123 | 2550.09 | 1.85% |
| 2024-03-08 | 4.28 | 4.30 | 0.02 | 0.47% | 4.24 | 4.36 | 32934 | 1415.38 | 1.05% |
| 2024-03-07 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.43 | 54862 | 2385.74 | 1.74% |
| 2024-03-06 | 4.29 | 4.32 | 0.02 | 0.47% | 4.23 | 4.39 | 46553 | 2009.53 | 1.48% |
| 2024-03-05 | 4.49 | 4.30 | -0.18 | -4.02% | 4.28 | 4.50 | 63701 | 2772.69 | 2.03% |
| 2024-03-04 | 4.47 | 4.48 | 0.04 | 0.90% | 4.30 | 4.59 | 57196 | 2537.60 | 1.82% |
| 2024-03-01 | 4.61 | 4.44 | 0.01 | 0.23% | 4.33 | 4.61 | 66543 | 2947.12 | 2.12% |
| 2024-02-29 | 4.01 | 4.43 | 0.26 | 6.24% | 4.01 | 4.46 | 110154 | 4731.83 | 3.50% |
| 2024-02-28 | 4.70 | 4.17 | -0.46 | -9.94% | 4.17 | 4.86 | 140380 | 6371.59 | 4.46% |
| 2024-02-27 | 4.52 | 4.63 | 0.09 | 1.98% | 4.45 | 4.63 | 90382 | 4134.94 | 2.87% |
| 2024-02-26 | 4.35 | 4.54 | 0.19 | 4.37% | 4.34 | 4.66 | 139367 | 6237.26 | 4.43% |
| 2024-02-23 | 4.17 | 4.35 | 0.17 | 4.07% | 4.14 | 4.43 | 145696 | 6228.92 | 4.63% |
| 2024-02-22 | 4.07 | 4.18 | 0.07 | 1.70% | 3.98 | 4.27 | 193572 | 7986.05 | 6.15% |
| 2024-02-21 | 3.72 | 4.11 | 0.37 | 9.89% | 3.65 | 4.11 | 78439 | 3089.67 | 2.49% |
| 2024-02-20 | 3.62 | 3.74 | 0.12 | 3.31% | 3.49 | 3.74 | 134482 | 4874.71 | 4.28% |
| 2024-02-19 | 3.50 | 3.62 | -0.05 | -1.36% | 3.36 | 3.65 | 150397 | 5322.05 | 4.78% |
| 2024-02-08 | 3.46 | 3.67 | 0.32 | 9.55% | 3.02 | 3.69 | 232762 | 7581.03 | 7.40% |
| 2024-02-07 | 3.63 | 3.35 | -0.29 | -7.97% | 3.28 | 3.63 | 179859 | 5968.43 | 5.72% |
| 2024-02-06 | 3.64 | 3.64 | -0.40 | -9.90% | 3.64 | 3.78 | 97630 | 3574.84 | 3.10% |
| 2024-02-05 | 4.46 | 4.04 | -0.45 | -10.02% | 4.04 | 4.58 | 54466 | 2249.16 | 1.73% |