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 | 4.23 | 4.12 | -0.14 | -3.29% | 4.11 | 4.36 | 249785 | 10449.11 | 4.46% |
| 2024-05-09 | 4.18 | 4.26 | -0.05 | -1.16% | 4.18 | 4.35 | 283214 | 12076.97 | 5.06% |
| 2024-05-08 | 4.68 | 4.31 | -0.20 | -4.43% | 4.30 | 4.86 | 465251 | 21123.79 | 8.31% |
| 2024-05-07 | 4.35 | 4.51 | 0.16 | 3.68% | 4.33 | 4.54 | 207054 | 9243.45 | 3.70% |
| 2024-05-06 | 4.29 | 4.35 | 0.12 | 2.84% | 4.29 | 4.43 | 155201 | 6766.43 | 2.77% |
| 2024-04-30 | 4.21 | 4.23 | -0.05 | -1.17% | 4.16 | 4.37 | 158067 | 6717.44 | 2.82% |
| 2024-04-29 | 4.10 | 4.28 | 0.19 | 4.65% | 4.09 | 4.30 | 185188 | 7843.50 | 3.31% |
| 2024-04-26 | 4.02 | 4.09 | 0.10 | 2.51% | 3.97 | 4.10 | 148721 | 6024.07 | 2.66% |
| 2024-04-25 | 4.02 | 3.99 | -0.08 | -1.97% | 3.96 | 4.07 | 133279 | 5340.64 | 2.38% |
| 2024-04-24 | 4.02 | 4.07 | 0.04 | 0.99% | 4.02 | 4.18 | 142994 | 5822.49 | 2.55% |
| 2024-04-23 | 3.86 | 4.03 | 0.17 | 4.40% | 3.86 | 4.13 | 169218 | 6784.21 | 3.02% |
| 2024-04-22 | 3.94 | 3.86 | -0.07 | -1.78% | 3.77 | 3.96 | 101907 | 3922.54 | 1.82% |
| 2024-04-19 | 4.04 | 3.93 | -0.10 | -2.48% | 3.89 | 4.05 | 114839 | 4542.12 | 2.05% |
| 2024-04-18 | 4.09 | 4.03 | -0.06 | -1.47% | 3.95 | 4.14 | 154051 | 6216.73 | 2.75% |
| 2024-04-17 | 3.83 | 4.09 | 0.34 | 9.07% | 3.82 | 4.11 | 189938 | 7648.68 | 3.39% |
| 2024-04-16 | 4.11 | 3.75 | -0.42 | -10.07% | 3.75 | 4.11 | 247248 | 9523.07 | 4.42% |
| 2024-04-15 | 4.51 | 4.17 | -0.34 | -7.54% | 4.07 | 4.51 | 242878 | 10253.89 | 4.34% |
| 2024-04-12 | 4.53 | 4.51 | -0.01 | -0.22% | 4.51 | 4.70 | 92740 | 4245.62 | 1.66% |
| 2024-04-11 | 4.55 | 4.52 | -0.07 | -1.53% | 4.49 | 4.64 | 106462 | 4867.78 | 1.90% |
| 2024-04-10 | 4.83 | 4.59 | -0.24 | -4.97% | 4.50 | 4.83 | 164408 | 7611.83 | 2.94% |
| 2024-04-09 | 4.71 | 4.83 | 0.11 | 2.33% | 4.70 | 4.84 | 74665 | 3580.36 | 1.33% |
| 2024-04-08 | 4.90 | 4.72 | -0.21 | -4.26% | 4.72 | 4.93 | 125068 | 5985.27 | 2.23% |
| 2024-04-03 | 4.98 | 4.93 | -0.07 | -1.40% | 4.86 | 5.01 | 112306 | 5527.02 | 2.01% |
| 2024-04-02 | 5.09 | 5.00 | -0.09 | -1.77% | 4.99 | 5.12 | 131950 | 6625.08 | 2.36% |
| 2024-04-01 | 4.99 | 5.09 | 0.12 | 2.41% | 4.99 | 5.13 | 140041 | 7112.51 | 2.50% |
| 2024-03-29 | 5.00 | 4.97 | -0.02 | -0.40% | 4.92 | 5.06 | 105039 | 5226.63 | 1.88% |
| 2024-03-28 | 4.95 | 4.99 | 0.01 | 0.20% | 4.88 | 5.08 | 146987 | 7324.88 | 2.63% |
| 2024-03-27 | 5.15 | 4.98 | -0.24 | -4.60% | 4.98 | 5.22 | 164971 | 8350.58 | 2.95% |
| 2024-03-26 | 4.96 | 5.22 | 0.25 | 5.03% | 4.95 | 5.35 | 275025 | 14145.47 | 4.91% |
| 2024-03-25 | 5.16 | 4.97 | -0.20 | -3.87% | 4.97 | 5.20 | 154713 | 7875.17 | 2.76% |
| 2024-03-22 | 5.32 | 5.17 | -0.20 | -3.72% | 5.13 | 5.36 | 207941 | 10844.12 | 3.71% |
| 2024-03-21 | 5.21 | 5.37 | 0.14 | 2.68% | 5.21 | 5.47 | 280740 | 15072.52 | 5.01% |
| 2024-03-20 | 5.18 | 5.23 | 0.04 | 0.77% | 5.17 | 5.27 | 139673 | 7293.11 | 2.49% |
| 2024-03-19 | 5.19 | 5.19 | -0.03 | -0.57% | 5.16 | 5.30 | 170630 | 8905.06 | 3.05% |
| 2024-03-18 | 5.14 | 5.22 | 0.07 | 1.36% | 5.13 | 5.29 | 199002 | 10346.25 | 3.55% |
| 2024-03-15 | 5.12 | 5.15 | 0.02 | 0.39% | 5.09 | 5.19 | 163868 | 8433.67 | 2.93% |
| 2024-03-14 | 5.10 | 5.13 | -0.01 | -0.19% | 5.05 | 5.21 | 196876 | 10100.90 | 3.52% |
| 2024-03-13 | 5.16 | 5.14 | -0.02 | -0.39% | 5.05 | 5.22 | 228815 | 11703.97 | 4.09% |
| 2024-03-12 | 5.00 | 5.16 | 0.16 | 3.20% | 4.95 | 5.27 | 330284 | 16976.92 | 5.90% |
| 2024-03-11 | 4.99 | 5.00 | -0.02 | -0.40% | 4.88 | 5.01 | 262165 | 12938.03 | 4.68% |
| 2024-03-08 | 4.72 | 5.02 | 0.32 | 6.81% | 4.71 | 5.10 | 476162 | 23640.33 | 8.50% |
| 2024-03-07 | 4.77 | 4.70 | -0.07 | -1.47% | 4.68 | 4.83 | 140133 | 6662.84 | 2.50% |
| 2024-03-06 | 4.74 | 4.77 | 0.06 | 1.27% | 4.70 | 4.80 | 143454 | 6820.87 | 2.56% |
| 2024-03-05 | 4.79 | 4.71 | -0.15 | -3.09% | 4.70 | 4.81 | 164076 | 7789.45 | 2.93% |
| 2024-03-04 | 4.87 | 4.86 | -0.02 | -0.41% | 4.75 | 4.93 | 214578 | 10348.54 | 3.83% |
| 2024-03-01 | 4.88 | 4.88 | -0.01 | -0.20% | 4.79 | 4.94 | 233121 | 11326.88 | 4.16% |
| 2024-02-29 | 4.67 | 4.89 | 0.13 | 2.73% | 4.62 | 4.95 | 299623 | 14497.29 | 5.35% |
| 2024-02-28 | 5.15 | 4.76 | -0.37 | -7.21% | 4.73 | 5.27 | 460993 | 23290.64 | 8.23% |
| 2024-02-27 | 5.05 | 5.13 | 0.08 | 1.58% | 4.92 | 5.19 | 372939 | 18859.35 | 6.66% |
| 2024-02-26 | 4.93 | 5.05 | 0.11 | 2.23% | 4.75 | 5.40 | 566514 | 28250.12 | 10.12% |
| 2024-02-23 | 4.54 | 4.94 | 0.45 | 10.02% | 4.45 | 4.94 | 420543 | 19786.66 | 7.51% |
| 2024-02-22 | 4.30 | 4.49 | 0.18 | 4.18% | 4.30 | 4.53 | 333718 | 14774.00 | 5.96% |
| 2024-02-21 | 4.24 | 4.31 | 0.00 | 0.00% | 4.13 | 4.51 | 400243 | 17445.31 | 7.15% |
| 2024-02-20 | 4.02 | 4.31 | 0.28 | 6.95% | 3.92 | 4.43 | 522977 | 21953.69 | 9.34% |
| 2024-02-19 | 3.69 | 4.03 | 0.37 | 10.11% | 3.67 | 4.03 | 252381 | 9820.94 | 4.51% |
| 2024-02-08 | 3.60 | 3.66 | 0.10 | 2.81% | 3.20 | 3.71 | 454924 | 15553.62 | 8.12% |
| 2024-02-07 | 3.93 | 3.56 | -0.39 | -9.87% | 3.56 | 3.94 | 390268 | 14242.39 | 6.97% |
| 2024-02-06 | 3.81 | 3.95 | -0.28 | -6.62% | 3.81 | 4.17 | 381643 | 14895.97 | 6.82% |
| 2024-02-05 | 4.63 | 4.23 | -0.47 | -10.00% | 4.23 | 4.66 | 216558 | 9271.89 | 3.87% |