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 | 4.69 | 4.62 | -0.06 | -1.28% | 4.60 | 4.70 | 59214 | 2745.19 | 1.19% |
| 2024-05-09 | 4.60 | 4.68 | 0.08 | 1.74% | 4.60 | 4.72 | 59149 | 2768.93 | 1.19% |
| 2024-05-08 | 4.68 | 4.60 | -0.07 | -1.50% | 4.59 | 4.68 | 76050 | 3516.24 | 1.52% |
| 2024-05-07 | 4.71 | 4.67 | -0.02 | -0.43% | 4.62 | 4.71 | 66765 | 3105.16 | 1.34% |
| 2024-05-06 | 4.62 | 4.69 | 0.14 | 3.08% | 4.62 | 4.70 | 100708 | 4702.11 | 2.02% |
| 2024-04-30 | 4.56 | 4.55 | -0.01 | -0.22% | 4.49 | 4.63 | 134564 | 6123.04 | 2.70% |
| 2024-04-29 | 4.39 | 4.56 | 0.16 | 3.64% | 4.39 | 4.56 | 82562 | 3714.68 | 1.65% |
| 2024-04-26 | 4.34 | 4.40 | 0.05 | 1.15% | 4.29 | 4.42 | 99627 | 4348.00 | 2.00% |
| 2024-04-25 | 4.28 | 4.35 | 0.07 | 1.64% | 4.28 | 4.38 | 81648 | 3543.63 | 1.64% |
| 2024-04-24 | 4.19 | 4.28 | 0.11 | 2.64% | 4.16 | 4.28 | 80940 | 3431.01 | 1.62% |
| 2024-04-23 | 4.10 | 4.17 | 0.10 | 2.46% | 4.08 | 4.23 | 91736 | 3805.56 | 1.84% |
| 2024-04-22 | 4.16 | 4.07 | -0.09 | -2.16% | 4.00 | 4.19 | 108665 | 4440.43 | 2.18% |
| 2024-04-19 | 4.24 | 4.16 | -0.08 | -1.89% | 4.14 | 4.29 | 88356 | 3707.98 | 1.77% |
| 2024-04-18 | 4.25 | 4.24 | 0.02 | 0.47% | 4.18 | 4.34 | 146449 | 6246.07 | 2.94% |
| 2024-04-17 | 3.93 | 4.22 | 0.29 | 7.38% | 3.92 | 4.24 | 187499 | 7757.78 | 3.76% |
| 2024-04-16 | 4.35 | 3.93 | -0.44 | -10.07% | 3.93 | 4.36 | 183202 | 7345.92 | 3.67% |
| 2024-04-15 | 4.61 | 4.37 | -0.28 | -6.02% | 4.28 | 4.65 | 190178 | 8370.42 | 3.81% |
| 2024-04-12 | 4.73 | 4.65 | -0.08 | -1.69% | 4.64 | 4.76 | 109428 | 5129.28 | 2.19% |
| 2024-04-11 | 4.70 | 4.73 | 0.02 | 0.42% | 4.60 | 4.78 | 83448 | 3936.28 | 1.67% |
| 2024-04-10 | 4.82 | 4.71 | -0.11 | -2.28% | 4.66 | 4.84 | 82372 | 3885.81 | 1.65% |
| 2024-04-09 | 4.75 | 4.82 | 0.08 | 1.69% | 4.73 | 4.83 | 78022 | 3732.04 | 1.56% |
| 2024-04-08 | 4.84 | 4.74 | -0.12 | -2.47% | 4.70 | 4.86 | 107072 | 5118.97 | 2.15% |
| 2024-04-03 | 4.94 | 4.86 | -0.08 | -1.62% | 4.77 | 4.94 | 93282 | 4512.32 | 1.87% |
| 2024-04-02 | 4.99 | 4.94 | -0.02 | -0.40% | 4.87 | 4.99 | 110730 | 5457.62 | 2.22% |
| 2024-04-01 | 4.84 | 4.96 | 0.12 | 2.48% | 4.84 | 4.97 | 114908 | 5659.50 | 2.30% |
| 2024-03-29 | 4.76 | 4.84 | 0.08 | 1.68% | 4.76 | 4.88 | 105089 | 5058.07 | 2.11% |
| 2024-03-28 | 4.69 | 4.76 | 0.15 | 3.25% | 4.64 | 4.80 | 122206 | 5780.68 | 2.45% |
| 2024-03-27 | 4.80 | 4.61 | -0.16 | -3.35% | 4.61 | 4.80 | 103900 | 4875.47 | 2.08% |
| 2024-03-26 | 4.70 | 4.77 | 0.07 | 1.49% | 4.66 | 4.79 | 90705 | 4298.92 | 1.82% |
| 2024-03-25 | 4.80 | 4.70 | -0.12 | -2.49% | 4.68 | 4.85 | 98644 | 4720.35 | 1.98% |
| 2024-03-22 | 4.94 | 4.82 | -0.11 | -2.23% | 4.75 | 4.95 | 131572 | 6349.95 | 2.64% |
| 2024-03-21 | 4.94 | 4.93 | 0.02 | 0.41% | 4.86 | 4.97 | 96056 | 4727.88 | 1.93% |
| 2024-03-20 | 4.88 | 4.91 | 0.01 | 0.20% | 4.84 | 4.93 | 83761 | 4094.58 | 1.68% |
| 2024-03-19 | 4.93 | 4.90 | -0.04 | -0.81% | 4.85 | 4.96 | 101163 | 4951.64 | 2.03% |
| 2024-03-18 | 4.85 | 4.94 | 0.11 | 2.28% | 4.83 | 4.94 | 104587 | 5119.56 | 2.10% |
| 2024-03-15 | 4.69 | 4.83 | 0.15 | 3.21% | 4.66 | 4.83 | 119540 | 5687.35 | 2.40% |
| 2024-03-14 | 4.73 | 4.68 | -0.05 | -1.06% | 4.60 | 4.77 | 116778 | 5475.27 | 2.34% |
| 2024-03-13 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.77 | 129187 | 6107.30 | 2.59% |
| 2024-03-12 | 4.58 | 4.70 | 0.13 | 2.84% | 4.58 | 4.71 | 116388 | 5413.26 | 2.33% |
| 2024-03-11 | 4.46 | 4.57 | 0.10 | 2.24% | 4.44 | 4.57 | 105872 | 4775.34 | 2.12% |
| 2024-03-08 | 4.44 | 4.47 | 0.02 | 0.45% | 4.40 | 4.49 | 79382 | 3535.79 | 1.59% |
| 2024-03-07 | 4.51 | 4.45 | -0.01 | -0.22% | 4.43 | 4.57 | 106844 | 4806.79 | 2.14% |
| 2024-03-06 | 4.39 | 4.46 | 0.07 | 1.59% | 4.38 | 4.50 | 114777 | 5115.04 | 2.30% |
| 2024-03-05 | 4.53 | 4.39 | -0.15 | -3.30% | 4.37 | 4.53 | 120009 | 5324.51 | 2.41% |
| 2024-03-04 | 4.59 | 4.54 | -0.05 | -1.09% | 4.42 | 4.60 | 101800 | 4588.11 | 2.04% |
| 2024-03-01 | 4.56 | 4.59 | 0.04 | 0.88% | 4.51 | 4.65 | 121697 | 5559.11 | 2.44% |
| 2024-02-29 | 4.33 | 4.55 | 0.21 | 4.84% | 4.30 | 4.55 | 164055 | 7317.48 | 3.29% |
| 2024-02-28 | 4.82 | 4.34 | -0.45 | -9.39% | 4.32 | 4.96 | 323656 | 15033.30 | 6.49% |
| 2024-02-27 | 4.63 | 4.79 | 0.18 | 3.90% | 4.60 | 4.79 | 175931 | 8289.83 | 3.53% |
| 2024-02-26 | 4.62 | 4.61 | 0.12 | 2.67% | 4.52 | 4.74 | 229120 | 10611.79 | 4.59% |
| 2024-02-23 | 4.30 | 4.49 | 0.18 | 4.18% | 4.28 | 4.50 | 161743 | 7121.37 | 3.24% |
| 2024-02-22 | 4.17 | 4.31 | 0.17 | 4.11% | 4.13 | 4.31 | 161061 | 6815.76 | 3.23% |
| 2024-02-21 | 4.01 | 4.14 | 0.12 | 2.99% | 3.98 | 4.31 | 206703 | 8621.51 | 4.14% |
| 2024-02-20 | 3.98 | 4.02 | 0.03 | 0.75% | 3.87 | 4.04 | 145281 | 5777.40 | 2.91% |
| 2024-02-19 | 3.92 | 3.99 | 0.18 | 4.72% | 3.84 | 4.02 | 270035 | 10643.93 | 5.41% |
| 2024-02-08 | 3.44 | 3.81 | 0.35 | 10.12% | 3.33 | 3.81 | 284717 | 10207.19 | 5.71% |
| 2024-02-07 | 3.77 | 3.46 | -0.27 | -7.24% | 3.38 | 3.81 | 334504 | 11940.53 | 6.71% |
| 2024-02-06 | 3.75 | 3.73 | -0.12 | -3.12% | 3.47 | 3.95 | 246344 | 8947.39 | 4.94% |
| 2024-02-05 | 4.24 | 3.85 | -0.43 | -10.05% | 3.85 | 4.26 | 156409 | 6133.61 | 3.14% |
| 2024-02-02 | 4.55 | 4.28 | -0.23 | -5.10% | 4.14 | 4.63 | 143672 | 6342.76 | 2.88% |