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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.51 | 4.59 | 0.09 | 2.00% | 4.51 | 4.64 | 39602 | 1823.05 | 0.47% |
| 2024-05-08 | 4.58 | 4.50 | -0.08 | -1.75% | 4.49 | 4.60 | 27199 | 1233.94 | 0.32% |
| 2024-05-07 | 4.56 | 4.58 | 0.02 | 0.44% | 4.48 | 4.58 | 30224 | 1369.37 | 0.36% |
| 2024-05-06 | 4.58 | 4.56 | 0.02 | 0.44% | 4.53 | 4.65 | 35230 | 1611.21 | 0.42% |
| 2024-04-30 | 4.55 | 4.54 | -0.01 | -0.22% | 4.48 | 4.60 | 50273 | 2272.01 | 0.60% |
| 2024-04-29 | 4.32 | 4.55 | 0.20 | 4.60% | 4.31 | 4.55 | 82600 | 3712.44 | 0.98% |
| 2024-04-26 | 4.27 | 4.35 | 0.07 | 1.64% | 4.22 | 4.38 | 52670 | 2262.92 | 0.63% |
| 2024-04-25 | 4.24 | 4.28 | 0.04 | 0.94% | 4.20 | 4.33 | 42885 | 1838.75 | 0.51% |
| 2024-04-24 | 4.26 | 4.24 | 0.00 | 0.00% | 4.20 | 4.28 | 27379 | 1158.94 | 0.33% |
| 2024-04-23 | 4.22 | 4.24 | 0.04 | 0.95% | 4.19 | 4.29 | 43712 | 1856.17 | 0.52% |
| 2024-04-22 | 4.25 | 4.20 | -0.10 | -2.33% | 4.16 | 4.31 | 37105 | 1567.54 | 0.44% |
| 2024-04-19 | 4.28 | 4.30 | 0.01 | 0.23% | 4.25 | 4.41 | 44991 | 1935.64 | 0.54% |
| 2024-04-18 | 4.45 | 4.29 | -0.15 | -3.38% | 4.28 | 4.48 | 67306 | 2927.05 | 0.80% |
| 2024-04-17 | 4.15 | 4.44 | 0.35 | 8.56% | 4.15 | 4.45 | 78684 | 3408.04 | 0.94% |
| 2024-04-16 | 4.30 | 4.09 | -0.32 | -7.26% | 4.08 | 4.36 | 130625 | 5437.41 | 1.56% |
| 2024-04-15 | 4.78 | 4.41 | -0.49 | -10.00% | 4.41 | 4.78 | 153170 | 6948.43 | 1.82% |
| 2024-04-12 | 4.79 | 4.90 | 0.15 | 3.16% | 4.79 | 5.09 | 130163 | 6438.24 | 1.55% |
| 2024-04-11 | 4.70 | 4.75 | 0.04 | 0.85% | 4.65 | 4.81 | 42556 | 2028.94 | 0.51% |
| 2024-04-10 | 4.81 | 4.71 | -0.10 | -2.08% | 4.65 | 4.83 | 55688 | 2633.86 | 0.66% |
| 2024-04-09 | 4.79 | 4.81 | 0.01 | 0.21% | 4.79 | 4.86 | 34507 | 1660.25 | 0.41% |
| 2024-04-08 | 4.93 | 4.80 | -0.14 | -2.83% | 4.78 | 4.93 | 61983 | 3002.89 | 0.74% |
| 2024-04-03 | 4.93 | 4.94 | -0.01 | -0.20% | 4.87 | 4.98 | 75527 | 3717.10 | 0.90% |
| 2024-04-02 | 4.92 | 4.95 | -0.01 | -0.20% | 4.89 | 5.02 | 88424 | 4370.20 | 1.05% |
| 2024-04-01 | 4.65 | 4.96 | 0.25 | 5.31% | 4.63 | 4.98 | 123911 | 6017.20 | 1.48% |
| 2024-03-29 | 4.57 | 4.71 | 0.12 | 2.61% | 4.55 | 4.88 | 101609 | 4823.04 | 1.21% |
| 2024-03-28 | 4.49 | 4.59 | 0.04 | 0.88% | 4.49 | 4.61 | 64982 | 2968.67 | 0.77% |
| 2024-03-27 | 4.66 | 4.55 | -0.15 | -3.19% | 4.53 | 4.67 | 62504 | 2875.24 | 0.74% |
| 2024-03-26 | 4.63 | 4.70 | 0.05 | 1.08% | 4.58 | 4.74 | 76636 | 3565.71 | 0.91% |
| 2024-03-25 | 4.79 | 4.65 | -0.16 | -3.33% | 4.65 | 4.81 | 67194 | 3184.20 | 0.80% |
| 2024-03-22 | 4.93 | 4.81 | -0.15 | -3.02% | 4.80 | 4.96 | 103753 | 5046.91 | 1.24% |
| 2024-03-21 | 5.03 | 4.96 | -0.10 | -1.98% | 4.90 | 5.06 | 134435 | 6665.48 | 1.60% |
| 2024-03-20 | 4.86 | 5.06 | 0.20 | 4.12% | 4.82 | 5.26 | 239069 | 12090.57 | 2.85% |
| 2024-03-19 | 5.01 | 4.86 | -0.16 | -3.19% | 4.86 | 5.10 | 200455 | 9921.83 | 2.39% |
| 2024-03-18 | 4.94 | 5.02 | 0.08 | 1.62% | 4.89 | 5.32 | 353668 | 17992.79 | 4.21% |
| 2024-03-15 | 4.46 | 4.94 | 0.45 | 10.02% | 4.40 | 4.94 | 232346 | 11066.58 | 2.77% |
| 2024-03-14 | 4.55 | 4.49 | 0.07 | 1.58% | 4.48 | 4.74 | 126770 | 5821.18 | 1.51% |
| 2024-03-13 | 4.45 | 4.42 | -0.03 | -0.67% | 4.37 | 4.48 | 36591 | 1614.08 | 0.44% |
| 2024-03-12 | 4.40 | 4.45 | 0.05 | 1.14% | 4.36 | 4.45 | 50592 | 2232.18 | 0.60% |
| 2024-03-11 | 4.35 | 4.40 | 0.06 | 1.38% | 4.34 | 4.40 | 38083 | 1664.36 | 0.45% |
| 2024-03-08 | 4.40 | 4.34 | -0.04 | -0.91% | 4.30 | 4.40 | 33477 | 1451.24 | 0.40% |
| 2024-03-07 | 4.37 | 4.38 | 0.01 | 0.23% | 4.34 | 4.46 | 50303 | 2209.39 | 0.60% |
| 2024-03-06 | 4.39 | 4.37 | 0.01 | 0.23% | 4.33 | 4.42 | 39215 | 1714.00 | 0.47% |
| 2024-03-05 | 4.40 | 4.36 | -0.05 | -1.13% | 4.31 | 4.41 | 62710 | 2730.93 | 0.75% |
| 2024-03-04 | 4.39 | 4.41 | 0.00 | 0.00% | 4.34 | 4.44 | 59563 | 2607.59 | 0.71% |
| 2024-03-01 | 4.45 | 4.41 | -0.04 | -0.90% | 4.38 | 4.49 | 44090 | 1947.30 | 0.53% |
| 2024-02-29 | 4.35 | 4.45 | 0.10 | 2.30% | 4.32 | 4.46 | 50356 | 2213.29 | 0.60% |
| 2024-02-28 | 4.55 | 4.35 | -0.20 | -4.40% | 4.32 | 4.64 | 101150 | 4529.68 | 1.20% |
| 2024-02-27 | 4.44 | 4.55 | 0.06 | 1.34% | 4.41 | 4.56 | 69007 | 3100.61 | 0.82% |
| 2024-02-26 | 4.37 | 4.49 | 0.15 | 3.46% | 4.36 | 4.61 | 121839 | 5461.43 | 1.45% |
| 2024-02-23 | 4.33 | 4.34 | 0.03 | 0.70% | 4.28 | 4.36 | 59346 | 2563.56 | 0.71% |
| 2024-02-22 | 4.27 | 4.31 | 0.05 | 1.17% | 4.23 | 4.33 | 46249 | 1979.96 | 0.55% |
| 2024-02-21 | 4.20 | 4.26 | 0.05 | 1.19% | 4.17 | 4.36 | 77696 | 3330.81 | 0.93% |
| 2024-02-20 | 4.24 | 4.21 | -0.02 | -0.47% | 4.15 | 4.24 | 36004 | 1509.15 | 0.43% |
| 2024-02-19 | 4.19 | 4.23 | 0.04 | 0.95% | 4.15 | 4.30 | 67008 | 2827.65 | 0.80% |
| 2024-02-08 | 4.02 | 4.19 | 0.12 | 2.95% | 3.91 | 4.21 | 110162 | 4466.38 | 1.31% |
| 2024-02-07 | 4.00 | 4.07 | 0.06 | 1.50% | 3.75 | 4.31 | 219412 | 8603.12 | 2.61% |
| 2024-02-06 | 4.16 | 4.01 | -0.31 | -7.18% | 3.89 | 4.17 | 190903 | 7601.90 | 2.27% |
| 2024-02-05 | 4.04 | 4.32 | 0.20 | 4.85% | 3.71 | 4.44 | 211086 | 8391.32 | 2.51% |
| 2024-02-02 | 4.45 | 4.12 | -0.29 | -6.58% | 3.98 | 4.47 | 91123 | 3851.32 | 1.09% |
| 2024-02-01 | 4.58 | 4.41 | -0.17 | -3.71% | 4.33 | 4.58 | 67889 | 3012.44 | 0.81% |
| 2024-01-31 | 4.72 | 4.58 | -0.18 | -3.78% | 4.55 | 4.78 | 56888 | 2647.69 | 0.68% |