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 | 4.95 | 5.93 | 0.99 | 20.04% | 4.95 | 5.93 | 782761 | 43659.00 | 16.99% |
| 2024-05-09 | 4.85 | 4.94 | 0.08 | 1.65% | 4.84 | 5.00 | 275089 | 13567.80 | 5.97% |
| 2024-05-08 | 4.59 | 4.86 | 0.25 | 5.42% | 4.57 | 5.25 | 371593 | 18403.97 | 8.07% |
| 2024-05-07 | 4.63 | 4.61 | -0.03 | -0.65% | 4.54 | 4.63 | 67138 | 3076.49 | 1.46% |
| 2024-05-06 | 4.60 | 4.64 | 0.13 | 2.88% | 4.54 | 4.64 | 91121 | 4193.65 | 1.98% |
| 2024-04-30 | 4.51 | 4.51 | -0.01 | -0.22% | 4.45 | 4.55 | 60452 | 2713.95 | 1.31% |
| 2024-04-29 | 4.34 | 4.52 | 0.17 | 3.91% | 4.34 | 4.53 | 78963 | 3523.31 | 1.71% |
| 2024-04-26 | 4.28 | 4.35 | 0.07 | 1.64% | 4.21 | 4.36 | 72766 | 3135.69 | 1.58% |
| 2024-04-25 | 4.23 | 4.28 | 0.05 | 1.18% | 4.20 | 4.30 | 43354 | 1850.34 | 0.94% |
| 2024-04-24 | 4.11 | 4.23 | 0.15 | 3.68% | 4.10 | 4.23 | 57402 | 2399.47 | 1.25% |
| 2024-04-23 | 4.01 | 4.08 | 0.04 | 0.99% | 4.01 | 4.14 | 55489 | 2270.69 | 1.20% |
| 2024-04-22 | 4.08 | 4.04 | -0.08 | -1.94% | 3.98 | 4.15 | 60038 | 2440.56 | 1.30% |
| 2024-04-19 | 4.18 | 4.12 | -0.06 | -1.44% | 4.08 | 4.20 | 58167 | 2400.08 | 1.26% |
| 2024-04-18 | 4.17 | 4.18 | 0.03 | 0.72% | 4.09 | 4.21 | 73218 | 3052.78 | 1.59% |
| 2024-04-17 | 3.85 | 4.15 | 0.33 | 8.64% | 3.83 | 4.15 | 92680 | 3758.22 | 2.01% |
| 2024-04-16 | 4.19 | 3.82 | -0.41 | -9.69% | 3.80 | 4.25 | 127295 | 4982.15 | 2.76% |
| 2024-04-15 | 4.46 | 4.23 | -0.25 | -5.58% | 4.17 | 4.51 | 102092 | 4392.08 | 2.22% |
| 2024-04-12 | 4.57 | 4.48 | -0.07 | -1.54% | 4.47 | 4.59 | 55975 | 2529.16 | 1.22% |
| 2024-04-11 | 4.47 | 4.55 | 0.04 | 0.89% | 4.40 | 4.59 | 67449 | 3065.29 | 1.46% |
| 2024-04-10 | 4.63 | 4.51 | -0.11 | -2.38% | 4.45 | 4.64 | 78921 | 3570.22 | 1.71% |
| 2024-04-09 | 4.56 | 4.62 | 0.04 | 0.87% | 4.55 | 4.64 | 65164 | 3004.46 | 1.41% |
| 2024-04-08 | 4.70 | 4.58 | -0.13 | -2.76% | 4.55 | 4.70 | 65017 | 2994.77 | 1.41% |
| 2024-04-03 | 4.74 | 4.71 | -0.01 | -0.21% | 4.63 | 4.75 | 69960 | 3270.21 | 1.52% |
| 2024-04-02 | 4.70 | 4.72 | 0.05 | 1.07% | 4.66 | 4.74 | 87208 | 4104.14 | 1.89% |
| 2024-04-01 | 4.56 | 4.67 | 0.14 | 3.09% | 4.53 | 4.67 | 94746 | 4370.41 | 2.05% |
| 2024-03-29 | 4.47 | 4.53 | 0.07 | 1.57% | 4.46 | 4.54 | 62829 | 2829.68 | 1.36% |
| 2024-03-28 | 4.41 | 4.46 | 0.08 | 1.83% | 4.39 | 4.52 | 49277 | 2197.88 | 1.07% |
| 2024-03-27 | 4.52 | 4.38 | -0.13 | -2.88% | 4.36 | 4.55 | 54173 | 2416.54 | 1.17% |
| 2024-03-26 | 4.50 | 4.51 | 0.01 | 0.22% | 4.43 | 4.56 | 59603 | 2680.19 | 1.29% |
| 2024-03-25 | 4.60 | 4.50 | -0.12 | -2.60% | 4.49 | 4.64 | 80971 | 3693.24 | 1.75% |
| 2024-03-22 | 4.72 | 4.62 | -0.10 | -2.12% | 4.59 | 4.73 | 76788 | 3558.65 | 1.66% |
| 2024-03-21 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.75 | 57351 | 2694.21 | 1.24% |
| 2024-03-20 | 4.69 | 4.72 | 0.05 | 1.07% | 4.67 | 4.74 | 68794 | 3234.31 | 1.49% |
| 2024-03-19 | 4.68 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 72664 | 3399.14 | 1.57% |
| 2024-03-18 | 4.64 | 4.68 | 0.07 | 1.52% | 4.62 | 4.68 | 78467 | 3646.28 | 1.70% |
| 2024-03-15 | 4.56 | 4.61 | 0.04 | 0.88% | 4.53 | 4.61 | 74745 | 3419.98 | 1.62% |
| 2024-03-14 | 4.62 | 4.57 | -0.04 | -0.87% | 4.51 | 4.64 | 70079 | 3208.98 | 1.52% |
| 2024-03-13 | 4.63 | 4.61 | -0.01 | -0.22% | 4.58 | 4.66 | 81308 | 3750.98 | 1.76% |
| 2024-03-12 | 4.66 | 4.62 | -0.04 | -0.86% | 4.57 | 4.71 | 104509 | 4820.53 | 2.26% |
| 2024-03-11 | 4.51 | 4.66 | 0.17 | 3.79% | 4.50 | 4.67 | 129625 | 5963.45 | 2.81% |
| 2024-03-08 | 4.51 | 4.49 | -0.02 | -0.44% | 4.44 | 4.57 | 89552 | 4025.19 | 1.94% |
| 2024-03-07 | 4.67 | 4.51 | -0.14 | -3.01% | 4.49 | 4.67 | 139169 | 6354.33 | 3.01% |
| 2024-03-06 | 4.41 | 4.65 | 0.11 | 2.42% | 4.36 | 4.72 | 241693 | 11020.48 | 5.24% |
| 2024-03-05 | 4.35 | 4.54 | 0.19 | 4.37% | 4.28 | 4.84 | 238180 | 10749.24 | 5.16% |
| 2024-03-04 | 4.43 | 4.35 | -0.08 | -1.81% | 4.31 | 4.47 | 81120 | 3540.02 | 1.76% |
| 2024-03-01 | 4.35 | 4.43 | 0.11 | 2.55% | 4.29 | 4.43 | 83498 | 3657.82 | 1.81% |
| 2024-02-29 | 4.15 | 4.32 | 0.13 | 3.10% | 4.15 | 4.32 | 88781 | 3781.13 | 1.92% |
| 2024-02-28 | 4.53 | 4.19 | -0.29 | -6.47% | 4.15 | 4.62 | 174265 | 7659.12 | 3.78% |
| 2024-02-27 | 4.38 | 4.48 | 0.09 | 2.05% | 4.36 | 4.48 | 84792 | 3757.97 | 1.84% |
| 2024-02-26 | 4.29 | 4.39 | 0.10 | 2.33% | 4.29 | 4.46 | 108692 | 4765.10 | 2.35% |
| 2024-02-23 | 4.15 | 4.29 | 0.16 | 3.87% | 4.14 | 4.31 | 94580 | 3992.74 | 2.05% |
| 2024-02-22 | 4.00 | 4.13 | 0.12 | 2.99% | 4.00 | 4.13 | 76231 | 3108.04 | 1.65% |
| 2024-02-21 | 3.91 | 4.01 | 0.10 | 2.56% | 3.85 | 4.13 | 93551 | 3774.89 | 2.03% |
| 2024-02-20 | 3.90 | 3.91 | 0.01 | 0.26% | 3.81 | 3.94 | 62719 | 2438.38 | 1.36% |
| 2024-02-19 | 3.83 | 3.90 | 0.14 | 3.72% | 3.82 | 4.00 | 113853 | 4443.25 | 2.47% |
| 2024-02-08 | 3.41 | 3.76 | 0.33 | 9.62% | 3.38 | 3.76 | 131541 | 4706.86 | 2.85% |
| 2024-02-07 | 3.64 | 3.43 | -0.20 | -5.51% | 3.34 | 3.68 | 138506 | 4823.82 | 3.00% |
| 2024-02-06 | 3.51 | 3.63 | 0.06 | 1.68% | 3.21 | 3.72 | 149683 | 5134.99 | 3.24% |
| 2024-02-05 | 4.04 | 3.57 | -0.52 | -12.71% | 3.46 | 4.04 | 154673 | 5647.08 | 3.35% |
| 2024-02-02 | 4.32 | 4.09 | -0.24 | -5.54% | 3.94 | 4.40 | 103920 | 4330.99 | 2.25% |