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 | 4.53 | 4.62 | 0.05 | 1.09% | 4.46 | 4.66 | 1350634 | 61757.87 | 1.96% |
| 2024-05-09 | 4.48 | 4.57 | 0.11 | 2.47% | 4.46 | 4.58 | 977636 | 44112.30 | 1.42% |
| 2024-05-08 | 4.64 | 4.46 | -0.20 | -4.29% | 4.43 | 4.64 | 1159997 | 52130.00 | 1.69% |
| 2024-05-07 | 4.65 | 4.66 | -0.02 | -0.43% | 4.62 | 4.79 | 1143546 | 53633.90 | 1.66% |
| 2024-05-06 | 4.75 | 4.68 | 0.00 | 0.00% | 4.65 | 4.77 | 1466047 | 68840.39 | 2.13% |
| 2024-04-30 | 4.58 | 4.68 | 0.28 | 6.36% | 4.48 | 4.77 | 2518687 | 116604.23 | 3.66% |
| 2024-04-29 | 4.19 | 4.40 | 0.31 | 7.58% | 4.18 | 4.48 | 2129298 | 92974.55 | 3.09% |
| 2024-04-26 | 3.97 | 4.09 | 0.13 | 3.28% | 3.96 | 4.14 | 2011175 | 81992.30 | 2.92% |
| 2024-04-25 | 4.08 | 3.96 | -0.14 | -3.41% | 3.96 | 4.13 | 1449067 | 58536.89 | 2.11% |
| 2024-04-24 | 4.07 | 4.10 | 0.01 | 0.24% | 4.05 | 4.16 | 1002465 | 41187.47 | 1.46% |
| 2024-04-23 | 4.13 | 4.09 | -0.01 | -0.24% | 4.06 | 4.17 | 614689 | 25208.00 | 0.89% |
| 2024-04-22 | 4.18 | 4.10 | -0.09 | -2.15% | 4.05 | 4.19 | 755095 | 31039.53 | 1.10% |
| 2024-04-19 | 4.28 | 4.19 | -0.12 | -2.78% | 4.18 | 4.28 | 745179 | 31437.46 | 1.08% |
| 2024-04-18 | 4.30 | 4.31 | -0.03 | -0.69% | 4.23 | 4.42 | 876782 | 38039.92 | 1.27% |
| 2024-04-17 | 4.24 | 4.34 | 0.17 | 4.08% | 4.22 | 4.47 | 1241204 | 54037.18 | 1.80% |
| 2024-04-16 | 4.45 | 4.17 | -0.34 | -7.54% | 4.17 | 4.51 | 1191331 | 51050.01 | 1.73% |
| 2024-04-15 | 4.59 | 4.51 | -0.13 | -2.80% | 4.34 | 4.60 | 1007274 | 45246.69 | 1.46% |
| 2024-04-12 | 4.71 | 4.64 | -0.08 | -1.69% | 4.59 | 4.75 | 759223 | 35375.49 | 1.10% |
| 2024-04-11 | 4.66 | 4.72 | 0.01 | 0.21% | 4.63 | 4.81 | 713110 | 33933.18 | 1.04% |
| 2024-04-10 | 4.84 | 4.71 | -0.16 | -3.29% | 4.67 | 4.84 | 706707 | 33483.91 | 1.03% |
| 2024-04-09 | 4.80 | 4.87 | 0.05 | 1.04% | 4.77 | 4.89 | 784016 | 37880.72 | 1.14% |
| 2024-04-08 | 4.90 | 4.82 | -0.17 | -3.41% | 4.82 | 5.00 | 847938 | 41468.63 | 1.23% |
| 2024-04-03 | 5.02 | 4.99 | -0.08 | -1.58% | 4.93 | 5.11 | 1247443 | 62515.50 | 1.81% |
| 2024-04-02 | 4.97 | 5.07 | 0.21 | 4.32% | 4.93 | 5.18 | 2577401 | 130442.05 | 3.75% |
| 2024-04-01 | 4.78 | 4.86 | 0.14 | 2.97% | 4.75 | 4.89 | 992726 | 47998.69 | 1.44% |
| 2024-03-29 | 4.74 | 4.72 | -0.04 | -0.84% | 4.62 | 4.74 | 964564 | 45097.96 | 1.40% |
| 2024-03-28 | 4.62 | 4.76 | 0.13 | 2.81% | 4.62 | 4.80 | 1192175 | 56602.39 | 1.73% |
| 2024-03-27 | 4.88 | 4.63 | -0.27 | -5.51% | 4.62 | 4.90 | 1238122 | 58697.64 | 1.80% |
| 2024-03-26 | 4.97 | 4.90 | -0.09 | -1.80% | 4.79 | 5.01 | 1410990 | 69056.62 | 2.05% |
| 2024-03-25 | 5.19 | 4.99 | -0.25 | -4.77% | 4.98 | 5.23 | 1592205 | 81479.48 | 2.31% |
| 2024-03-22 | 5.30 | 5.24 | -0.10 | -1.87% | 5.13 | 5.31 | 2135907 | 111446.23 | 3.10% |
| 2024-03-21 | 5.25 | 5.34 | 0.12 | 2.30% | 5.23 | 5.36 | 3093804 | 164275.78 | 4.50% |
| 2024-03-20 | 5.18 | 5.22 | 0.01 | 0.19% | 5.17 | 5.29 | 1845560 | 96585.93 | 2.68% |
| 2024-03-19 | 5.20 | 5.21 | -0.04 | -0.76% | 5.18 | 5.37 | 2468358 | 129785.87 | 3.59% |
| 2024-03-18 | 5.10 | 5.25 | 0.20 | 3.96% | 5.00 | 5.39 | 3467619 | 179951.08 | 5.04% |
| 2024-03-15 | 5.11 | 5.05 | -0.06 | -1.17% | 4.96 | 5.14 | 2378972 | 119701.86 | 3.46% |
| 2024-03-14 | 5.20 | 5.11 | -0.20 | -3.77% | 5.03 | 5.22 | 4013043 | 205347.28 | 5.83% |
| 2024-03-13 | 4.85 | 5.31 | 0.48 | 9.94% | 4.77 | 5.31 | 4856868 | 248115.36 | 7.06% |
| 2024-03-12 | 4.87 | 4.83 | 0.00 | 0.00% | 4.81 | 5.03 | 1348370 | 65998.84 | 1.96% |
| 2024-03-11 | 4.77 | 4.83 | 0.02 | 0.42% | 4.69 | 4.83 | 911727 | 43474.54 | 1.32% |
| 2024-03-08 | 4.76 | 4.81 | 0.05 | 1.05% | 4.71 | 4.82 | 605340 | 28861.73 | 0.88% |
| 2024-03-07 | 4.89 | 4.76 | -0.11 | -2.26% | 4.76 | 4.96 | 847437 | 41141.29 | 1.23% |
| 2024-03-06 | 4.89 | 4.87 | -0.05 | -1.02% | 4.83 | 4.96 | 723754 | 35402.67 | 1.05% |
| 2024-03-05 | 4.99 | 4.92 | -0.11 | -2.19% | 4.90 | 5.08 | 968680 | 48297.29 | 1.41% |
| 2024-03-04 | 4.96 | 5.03 | 0.07 | 1.41% | 4.92 | 5.10 | 1040229 | 52119.05 | 1.51% |
| 2024-03-01 | 4.90 | 4.96 | 0.07 | 1.43% | 4.84 | 4.99 | 996261 | 48930.24 | 1.45% |
| 2024-02-29 | 4.68 | 4.89 | 0.18 | 3.82% | 4.64 | 4.89 | 1000039 | 48108.88 | 1.45% |
| 2024-02-28 | 4.99 | 4.71 | -0.22 | -4.46% | 4.70 | 5.09 | 1825572 | 90384.11 | 2.65% |
| 2024-02-27 | 4.70 | 4.93 | 0.20 | 4.23% | 4.68 | 4.94 | 1020258 | 49383.00 | 1.48% |
| 2024-02-26 | 4.74 | 4.73 | 0.03 | 0.64% | 4.63 | 4.80 | 968070 | 45753.35 | 1.41% |
| 2024-02-23 | 4.64 | 4.70 | 0.07 | 1.51% | 4.59 | 4.70 | 978359 | 45508.10 | 1.42% |
| 2024-02-22 | 4.55 | 4.63 | 0.10 | 2.21% | 4.54 | 4.68 | 791713 | 36540.47 | 1.15% |
| 2024-02-21 | 4.47 | 4.53 | 0.01 | 0.22% | 4.44 | 4.67 | 1006387 | 45926.91 | 1.46% |
| 2024-02-20 | 4.54 | 4.52 | -0.04 | -0.88% | 4.41 | 4.56 | 883992 | 39733.76 | 1.28% |
| 2024-02-19 | 4.42 | 4.56 | 0.27 | 6.29% | 4.35 | 4.58 | 1359888 | 60594.84 | 1.98% |
| 2024-02-08 | 4.13 | 4.29 | 0.18 | 4.38% | 4.09 | 4.29 | 1050325 | 44162.06 | 1.53% |
| 2024-02-07 | 4.11 | 4.11 | 0.00 | 0.00% | 4.05 | 4.26 | 1024934 | 42479.70 | 1.49% |
| 2024-02-06 | 3.77 | 4.11 | 0.30 | 7.87% | 3.73 | 4.15 | 1211734 | 47968.16 | 1.76% |
| 2024-02-05 | 4.06 | 3.81 | -0.31 | -7.52% | 3.72 | 4.08 | 1455108 | 56568.22 | 2.11% |
| 2024-02-02 | 4.32 | 4.12 | -0.18 | -4.19% | 3.99 | 4.42 | 1134303 | 47855.45 | 1.65% |
| 2024-02-01 | 4.17 | 4.30 | 0.10 | 2.38% | 4.11 | 4.44 | 1100318 | 47259.41 | 1.60% |