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 | 4.64 | 4.58 | -0.08 | -1.72% | 4.55 | 4.72 | 217201 | 9983.37 | 1.71% |
| 2024-05-09 | 4.64 | 4.66 | 0.05 | 1.08% | 4.61 | 4.68 | 207771 | 9679.06 | 1.64% |
| 2024-05-08 | 4.73 | 4.61 | -0.15 | -3.15% | 4.60 | 4.75 | 277258 | 12907.20 | 2.18% |
| 2024-05-07 | 4.71 | 4.76 | 0.03 | 0.63% | 4.71 | 4.84 | 331633 | 15825.99 | 2.61% |
| 2024-05-06 | 4.77 | 4.73 | 0.03 | 0.64% | 4.70 | 4.84 | 306700 | 14566.76 | 2.42% |
| 2024-04-30 | 4.76 | 4.70 | -0.07 | -1.47% | 4.65 | 4.80 | 363046 | 17122.09 | 2.86% |
| 2024-04-29 | 4.63 | 4.77 | 0.19 | 4.15% | 4.62 | 4.78 | 437616 | 20684.32 | 3.45% |
| 2024-04-26 | 4.40 | 4.58 | 0.16 | 3.62% | 4.38 | 4.61 | 389474 | 17645.86 | 3.07% |
| 2024-04-25 | 4.44 | 4.42 | -0.01 | -0.23% | 4.35 | 4.47 | 293720 | 12988.33 | 2.31% |
| 2024-04-24 | 4.27 | 4.43 | 0.13 | 3.02% | 4.27 | 4.43 | 349955 | 15335.93 | 2.76% |
| 2024-04-23 | 4.28 | 4.30 | 0.06 | 1.42% | 4.26 | 4.37 | 285449 | 12326.70 | 2.25% |
| 2024-04-22 | 4.21 | 4.24 | -0.05 | -1.17% | 4.13 | 4.32 | 276666 | 11724.29 | 2.18% |
| 2024-04-19 | 4.35 | 4.29 | -0.11 | -2.50% | 4.26 | 4.39 | 389970 | 16797.21 | 3.07% |
| 2024-04-18 | 4.45 | 4.40 | -0.19 | -4.14% | 4.32 | 4.51 | 584056 | 25855.07 | 4.60% |
| 2024-04-17 | 4.30 | 4.59 | 0.48 | 11.68% | 4.29 | 4.62 | 735282 | 33356.83 | 5.79% |
| 2024-04-16 | 4.46 | 4.11 | -0.49 | -10.65% | 4.10 | 4.51 | 801831 | 34258.33 | 6.32% |
| 2024-04-15 | 5.01 | 4.60 | -0.50 | -9.80% | 4.56 | 5.12 | 1246075 | 59476.79 | 9.82% |
| 2024-04-12 | 5.48 | 5.10 | -0.67 | -11.61% | 5.10 | 5.56 | 2162282 | 114444.83 | 17.04% |
| 2024-04-11 | 5.35 | 5.77 | 0.96 | 19.96% | 5.35 | 5.77 | 2575321 | 146495.70 | 20.29% |
| 2024-04-10 | 4.78 | 4.81 | 0.05 | 1.05% | 4.66 | 4.92 | 376236 | 18054.85 | 2.96% |
| 2024-04-09 | 4.71 | 4.76 | 0.07 | 1.49% | 4.69 | 4.77 | 145570 | 6895.75 | 1.15% |
| 2024-04-08 | 4.80 | 4.69 | -0.10 | -2.09% | 4.68 | 4.80 | 171973 | 8106.15 | 1.36% |
| 2024-04-03 | 4.92 | 4.79 | -0.11 | -2.24% | 4.75 | 4.92 | 207631 | 9961.79 | 1.64% |
| 2024-04-02 | 5.04 | 4.90 | -0.11 | -2.20% | 4.87 | 5.05 | 233270 | 11465.78 | 1.84% |
| 2024-04-01 | 4.93 | 5.01 | 0.09 | 1.83% | 4.91 | 5.05 | 197041 | 9854.87 | 1.55% |
| 2024-03-29 | 4.96 | 4.92 | -0.03 | -0.61% | 4.84 | 4.97 | 228745 | 11191.22 | 1.80% |
| 2024-03-28 | 4.69 | 4.95 | 0.26 | 5.54% | 4.68 | 5.02 | 381914 | 18768.04 | 3.01% |
| 2024-03-27 | 4.97 | 4.69 | -0.29 | -5.82% | 4.68 | 4.99 | 360175 | 17335.54 | 2.84% |
| 2024-03-26 | 5.10 | 4.98 | -0.13 | -2.54% | 4.94 | 5.17 | 370258 | 18623.01 | 2.92% |
| 2024-03-25 | 5.39 | 5.11 | -0.30 | -5.55% | 5.10 | 5.42 | 437026 | 22980.21 | 3.44% |
| 2024-03-22 | 5.32 | 5.41 | 0.02 | 0.37% | 5.19 | 5.47 | 661067 | 35353.98 | 5.21% |
| 2024-03-21 | 5.41 | 5.39 | 0.04 | 0.75% | 5.36 | 5.52 | 702750 | 38151.14 | 5.54% |
| 2024-03-20 | 5.17 | 5.35 | 0.17 | 3.28% | 5.17 | 5.36 | 530087 | 28047.09 | 4.18% |
| 2024-03-19 | 5.21 | 5.18 | -0.02 | -0.38% | 5.17 | 5.28 | 321695 | 16807.55 | 2.53% |
| 2024-03-18 | 5.14 | 5.20 | 0.10 | 1.96% | 5.10 | 5.20 | 316916 | 16350.98 | 2.50% |
| 2024-03-15 | 5.06 | 5.10 | 0.02 | 0.39% | 4.99 | 5.10 | 243093 | 12274.07 | 1.92% |
| 2024-03-14 | 5.16 | 5.08 | -0.13 | -2.50% | 4.99 | 5.18 | 388994 | 19797.30 | 3.07% |
| 2024-03-13 | 5.09 | 5.21 | 0.14 | 2.76% | 5.07 | 5.30 | 641094 | 33285.49 | 5.05% |
| 2024-03-12 | 5.05 | 5.07 | 0.04 | 0.80% | 5.01 | 5.11 | 279910 | 14146.35 | 2.21% |
| 2024-03-11 | 4.95 | 5.03 | 0.05 | 1.00% | 4.95 | 5.03 | 228434 | 11391.09 | 1.80% |
| 2024-03-08 | 4.91 | 4.98 | 0.07 | 1.43% | 4.88 | 5.00 | 209990 | 10370.51 | 1.65% |
| 2024-03-07 | 5.06 | 4.91 | -0.14 | -2.77% | 4.91 | 5.10 | 315871 | 15797.69 | 2.49% |
| 2024-03-06 | 5.05 | 5.05 | -0.03 | -0.59% | 4.99 | 5.13 | 300279 | 15205.09 | 2.37% |
| 2024-03-05 | 5.12 | 5.08 | -0.07 | -1.36% | 5.03 | 5.20 | 364554 | 18648.55 | 2.87% |
| 2024-03-04 | 5.20 | 5.15 | 0.01 | 0.19% | 5.05 | 5.24 | 337539 | 17316.98 | 2.66% |
| 2024-03-01 | 5.09 | 5.14 | 0.07 | 1.38% | 5.02 | 5.15 | 416166 | 21241.56 | 3.28% |
| 2024-02-29 | 4.82 | 5.07 | 0.22 | 4.54% | 4.80 | 5.08 | 428648 | 21456.20 | 3.38% |
| 2024-02-28 | 5.20 | 4.85 | -0.39 | -7.44% | 4.84 | 5.34 | 714956 | 36723.77 | 5.63% |
| 2024-02-27 | 5.09 | 5.24 | 0.12 | 2.34% | 5.03 | 5.24 | 584537 | 30222.83 | 4.61% |
| 2024-02-26 | 5.19 | 5.12 | -0.20 | -3.76% | 5.09 | 5.23 | 683762 | 35190.20 | 5.39% |
| 2024-02-23 | 5.11 | 5.32 | 0.24 | 4.72% | 4.99 | 5.35 | 924768 | 48009.81 | 7.29% |
| 2024-02-22 | 4.98 | 5.08 | 0.07 | 1.40% | 4.98 | 5.15 | 552094 | 27965.83 | 4.35% |
| 2024-02-21 | 4.96 | 5.01 | -0.12 | -2.34% | 4.86 | 5.18 | 870924 | 43989.16 | 6.86% |
| 2024-02-20 | 5.07 | 5.13 | 0.02 | 0.39% | 4.97 | 5.39 | 1130121 | 59191.23 | 8.91% |
| 2024-02-19 | 5.26 | 5.11 | 0.65 | 14.57% | 4.95 | 5.26 | 1024237 | 51897.78 | 8.07% |
| 2024-02-08 | 4.01 | 4.46 | 0.56 | 14.36% | 3.99 | 4.56 | 532025 | 23417.38 | 4.19% |
| 2024-02-07 | 3.79 | 3.90 | 0.14 | 3.72% | 3.77 | 3.98 | 319739 | 12445.06 | 2.52% |
| 2024-02-06 | 3.38 | 3.76 | 0.31 | 8.99% | 3.35 | 3.85 | 379797 | 13566.35 | 2.99% |
| 2024-02-05 | 3.92 | 3.45 | -0.46 | -11.76% | 3.36 | 3.93 | 451728 | 16167.64 | 3.56% |
| 2024-02-02 | 4.10 | 3.91 | -0.19 | -4.63% | 3.71 | 4.22 | 312424 | 12403.55 | 2.46% |
| 2024-02-01 | 4.17 | 4.10 | -0.08 | -1.91% | 4.05 | 4.25 | 205584 | 8524.90 | 1.62% |