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 | 4.70 | 4.65 | -0.04 | -0.85% | 4.63 | 4.71 | 69068 | 3220.37 | 1.55% |
| 2024-05-09 | 4.63 | 4.69 | 0.07 | 1.52% | 4.62 | 4.75 | 75620 | 3562.65 | 1.70% |
| 2024-05-08 | 4.71 | 4.62 | -0.10 | -2.12% | 4.62 | 4.76 | 85667 | 4004.87 | 1.92% |
| 2024-05-07 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.72 | 90367 | 4248.52 | 2.03% |
| 2024-05-06 | 4.55 | 4.70 | 0.17 | 3.75% | 4.53 | 4.70 | 115521 | 5362.88 | 2.59% |
| 2024-04-30 | 4.46 | 4.53 | 0.07 | 1.57% | 4.45 | 4.56 | 94501 | 4271.74 | 2.12% |
| 2024-04-29 | 4.32 | 4.46 | 0.14 | 3.24% | 4.31 | 4.47 | 76913 | 3387.52 | 1.73% |
| 2024-04-26 | 4.31 | 4.32 | 0.03 | 0.70% | 4.28 | 4.34 | 69413 | 2992.21 | 1.56% |
| 2024-04-25 | 4.21 | 4.29 | 0.08 | 1.90% | 4.18 | 4.32 | 59854 | 2557.64 | 1.34% |
| 2024-04-24 | 4.09 | 4.21 | 0.12 | 2.93% | 4.09 | 4.22 | 60842 | 2536.08 | 1.36% |
| 2024-04-23 | 4.08 | 4.09 | 0.04 | 0.99% | 4.05 | 4.12 | 51603 | 2107.11 | 1.16% |
| 2024-04-22 | 4.16 | 4.05 | -0.06 | -1.46% | 3.95 | 4.16 | 77740 | 3143.65 | 1.74% |
| 2024-04-19 | 4.05 | 4.11 | 0.03 | 0.74% | 4.03 | 4.17 | 75413 | 3087.79 | 1.69% |
| 2024-04-18 | 4.10 | 4.08 | -0.02 | -0.49% | 4.00 | 4.17 | 104670 | 4286.67 | 2.35% |
| 2024-04-17 | 3.77 | 4.10 | 0.30 | 7.89% | 3.77 | 4.10 | 134498 | 5362.98 | 3.02% |
| 2024-04-16 | 4.14 | 3.80 | -0.42 | -9.95% | 3.80 | 4.21 | 148380 | 5813.70 | 3.33% |
| 2024-04-15 | 4.45 | 4.22 | -0.25 | -5.59% | 4.16 | 4.49 | 145311 | 6218.09 | 3.26% |
| 2024-04-12 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.55 | 62361 | 2809.94 | 1.40% |
| 2024-04-11 | 4.48 | 4.51 | -0.01 | -0.22% | 4.44 | 4.59 | 74653 | 3387.45 | 1.67% |
| 2024-04-10 | 4.61 | 4.52 | -0.10 | -2.16% | 4.46 | 4.62 | 71636 | 3239.83 | 1.61% |
| 2024-04-09 | 4.53 | 4.62 | 0.06 | 1.32% | 4.53 | 4.62 | 59803 | 2746.52 | 1.34% |
| 2024-04-08 | 4.64 | 4.56 | -0.07 | -1.51% | 4.54 | 4.65 | 71476 | 3276.11 | 1.60% |
| 2024-04-03 | 4.70 | 4.63 | -0.05 | -1.07% | 4.57 | 4.71 | 95080 | 4396.90 | 2.13% |
| 2024-04-02 | 4.64 | 4.68 | 0.06 | 1.30% | 4.63 | 4.73 | 127233 | 5960.11 | 2.85% |
| 2024-04-01 | 4.65 | 4.62 | 0.01 | 0.22% | 4.57 | 4.66 | 88326 | 4074.15 | 1.98% |
| 2024-03-29 | 4.45 | 4.61 | 0.17 | 3.83% | 4.44 | 4.64 | 108895 | 4938.55 | 2.44% |
| 2024-03-28 | 4.30 | 4.44 | 0.13 | 3.02% | 4.30 | 4.48 | 71789 | 3170.53 | 1.61% |
| 2024-03-27 | 4.44 | 4.31 | -0.13 | -2.93% | 4.31 | 4.47 | 71498 | 3129.29 | 1.60% |
| 2024-03-26 | 4.40 | 4.44 | 0.01 | 0.23% | 4.37 | 4.48 | 98539 | 4358.39 | 2.21% |
| 2024-03-25 | 4.65 | 4.43 | -0.22 | -4.73% | 4.42 | 4.66 | 130159 | 5874.13 | 2.92% |
| 2024-03-22 | 4.57 | 4.65 | 0.09 | 1.97% | 4.57 | 4.70 | 167458 | 7772.91 | 3.76% |
| 2024-03-21 | 4.53 | 4.56 | 0.03 | 0.66% | 4.47 | 4.60 | 90629 | 4118.10 | 2.03% |
| 2024-03-20 | 4.50 | 4.53 | 0.02 | 0.44% | 4.48 | 4.55 | 95237 | 4305.59 | 2.14% |
| 2024-03-19 | 4.51 | 4.51 | 0.00 | 0.00% | 4.45 | 4.68 | 146544 | 6643.40 | 3.29% |
| 2024-03-18 | 4.40 | 4.51 | 0.07 | 1.58% | 4.39 | 4.52 | 114450 | 5096.45 | 2.57% |
| 2024-03-15 | 4.26 | 4.44 | 0.13 | 3.02% | 4.26 | 4.48 | 136544 | 5965.73 | 3.06% |
| 2024-03-14 | 4.29 | 4.31 | 0.03 | 0.70% | 4.22 | 4.34 | 86383 | 3708.93 | 1.94% |
| 2024-03-13 | 4.32 | 4.28 | -0.02 | -0.47% | 4.25 | 4.33 | 64576 | 2764.82 | 1.45% |
| 2024-03-12 | 4.25 | 4.30 | 0.07 | 1.65% | 4.22 | 4.30 | 70930 | 3030.99 | 1.59% |
| 2024-03-11 | 4.15 | 4.23 | 0.05 | 1.20% | 4.13 | 4.23 | 62556 | 2630.62 | 1.40% |
| 2024-03-08 | 4.17 | 4.18 | 0.03 | 0.72% | 4.08 | 4.20 | 51120 | 2114.76 | 1.15% |
| 2024-03-07 | 4.13 | 4.15 | 0.02 | 0.48% | 4.11 | 4.25 | 93131 | 3909.45 | 2.09% |
| 2024-03-06 | 4.05 | 4.13 | 0.08 | 1.98% | 4.04 | 4.17 | 70025 | 2877.65 | 1.57% |
| 2024-03-05 | 4.15 | 4.05 | -0.11 | -2.64% | 4.03 | 4.15 | 67122 | 2729.74 | 1.51% |
| 2024-03-04 | 4.22 | 4.16 | -0.04 | -0.95% | 4.08 | 4.24 | 85271 | 3539.45 | 1.91% |
| 2024-03-01 | 4.24 | 4.20 | 0.09 | 2.19% | 4.12 | 4.28 | 103035 | 4302.96 | 2.31% |
| 2024-02-29 | 3.94 | 4.11 | 0.15 | 3.79% | 3.92 | 4.11 | 89589 | 3629.98 | 2.01% |
| 2024-02-28 | 4.32 | 3.96 | -0.35 | -8.12% | 3.96 | 4.38 | 159704 | 6701.30 | 3.58% |
| 2024-02-27 | 4.23 | 4.31 | 0.07 | 1.65% | 4.17 | 4.31 | 75263 | 3212.18 | 1.69% |
| 2024-02-26 | 4.20 | 4.24 | 0.06 | 1.44% | 4.15 | 4.33 | 115596 | 4900.43 | 2.59% |
| 2024-02-23 | 4.06 | 4.18 | 0.12 | 2.96% | 4.06 | 4.18 | 99071 | 4073.91 | 2.22% |
| 2024-02-22 | 3.98 | 4.06 | 0.08 | 2.01% | 3.95 | 4.06 | 66006 | 2653.42 | 1.48% |
| 2024-02-21 | 3.87 | 3.98 | 0.07 | 1.79% | 3.85 | 4.07 | 95594 | 3825.01 | 2.14% |
| 2024-02-20 | 3.92 | 3.91 | 0.00 | 0.00% | 3.83 | 3.93 | 71021 | 2767.48 | 1.59% |
| 2024-02-19 | 3.80 | 3.91 | 0.13 | 3.44% | 3.80 | 3.96 | 115609 | 4500.98 | 2.59% |
| 2024-02-08 | 3.49 | 3.78 | 0.31 | 8.93% | 3.41 | 3.80 | 143716 | 5183.54 | 3.22% |
| 2024-02-07 | 3.52 | 3.47 | -0.03 | -0.86% | 3.40 | 3.62 | 176431 | 6191.36 | 3.96% |
| 2024-02-06 | 3.36 | 3.50 | 0.03 | 0.86% | 3.19 | 3.62 | 140699 | 4770.67 | 3.16% |
| 2024-02-05 | 3.81 | 3.47 | -0.38 | -9.87% | 3.47 | 3.81 | 129816 | 4569.65 | 2.88% |
| 2024-02-02 | 4.06 | 3.85 | -0.20 | -4.94% | 3.67 | 4.12 | 117801 | 4610.67 | 2.61% |