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 | 4.60 | 4.56 | -0.03 | -0.65% | 4.48 | 4.63 | 60469 | 2749.34 | 1.76% |
| 2024-05-09 | 4.65 | 4.59 | 0.04 | 0.88% | 4.58 | 4.68 | 54201 | 2499.66 | 1.58% |
| 2024-05-08 | 4.57 | 4.55 | -0.05 | -1.09% | 4.51 | 4.62 | 60173 | 2743.09 | 1.75% |
| 2024-05-07 | 4.54 | 4.60 | 0.06 | 1.32% | 4.47 | 4.61 | 69827 | 3173.61 | 2.03% |
| 2024-05-06 | 4.44 | 4.54 | 0.13 | 2.95% | 4.44 | 4.58 | 75394 | 3391.87 | 2.19% |
| 2024-04-30 | 4.45 | 4.41 | -0.06 | -1.34% | 4.36 | 4.46 | 67162 | 2958.51 | 1.95% |
| 2024-04-29 | 4.21 | 4.47 | 0.24 | 5.67% | 4.20 | 4.52 | 116517 | 5140.97 | 3.39% |
| 2024-04-26 | 4.17 | 4.23 | 0.05 | 1.20% | 4.09 | 4.25 | 70118 | 2934.34 | 2.04% |
| 2024-04-25 | 4.15 | 4.18 | 0.02 | 0.48% | 4.10 | 4.24 | 62328 | 2609.06 | 1.81% |
| 2024-04-24 | 4.08 | 4.16 | 0.11 | 2.72% | 4.06 | 4.16 | 57007 | 2352.83 | 1.66% |
| 2024-04-23 | 3.96 | 4.05 | 0.10 | 2.53% | 3.96 | 4.09 | 67837 | 2746.47 | 1.97% |
| 2024-04-22 | 3.98 | 3.95 | -0.06 | -1.50% | 3.87 | 4.02 | 57173 | 2253.38 | 1.66% |
| 2024-04-19 | 4.08 | 4.01 | -0.08 | -1.96% | 3.99 | 4.14 | 82049 | 3316.17 | 2.39% |
| 2024-04-18 | 4.17 | 4.09 | -0.09 | -2.15% | 4.06 | 4.35 | 120230 | 4981.33 | 3.50% |
| 2024-04-17 | 4.03 | 4.18 | 0.34 | 8.85% | 4.01 | 4.23 | 132765 | 5500.52 | 3.86% |
| 2024-04-16 | 4.46 | 3.84 | -0.66 | -14.67% | 3.80 | 4.49 | 165190 | 6691.06 | 4.80% |
| 2024-04-15 | 4.50 | 4.50 | -0.10 | -2.17% | 4.34 | 4.70 | 171080 | 7693.52 | 4.97% |
| 2024-04-12 | 4.78 | 4.60 | -0.26 | -5.35% | 4.51 | 4.83 | 245940 | 11361.92 | 7.15% |
| 2024-04-11 | 4.31 | 4.86 | 0.51 | 11.72% | 4.28 | 5.13 | 360348 | 17578.06 | 10.48% |
| 2024-04-10 | 4.57 | 4.35 | -0.20 | -4.40% | 4.28 | 4.60 | 138087 | 6035.54 | 4.01% |
| 2024-04-09 | 4.63 | 4.55 | -0.18 | -3.81% | 4.48 | 4.71 | 171248 | 7798.19 | 4.98% |
| 2024-04-08 | 4.62 | 4.73 | -0.08 | -1.66% | 4.52 | 4.99 | 246621 | 11554.57 | 7.17% |
| 2024-04-03 | 4.50 | 4.81 | 0.34 | 7.61% | 4.50 | 5.31 | 308389 | 15110.21 | 8.97% |
| 2024-04-02 | 4.42 | 4.47 | 0.04 | 0.90% | 4.41 | 4.53 | 51578 | 2308.80 | 1.50% |
| 2024-04-01 | 4.37 | 4.43 | 0.11 | 2.55% | 4.31 | 4.43 | 49146 | 2152.82 | 1.43% |
| 2024-03-29 | 4.25 | 4.32 | 0.07 | 1.65% | 4.24 | 4.32 | 45316 | 1944.82 | 1.32% |
| 2024-03-28 | 4.13 | 4.25 | 0.12 | 2.91% | 4.13 | 4.31 | 54507 | 2311.99 | 1.58% |
| 2024-03-27 | 4.30 | 4.13 | -0.17 | -3.95% | 4.12 | 4.33 | 38155 | 1610.51 | 1.11% |
| 2024-03-26 | 4.29 | 4.30 | -0.03 | -0.69% | 4.21 | 4.36 | 41510 | 1775.92 | 1.21% |
| 2024-03-25 | 4.37 | 4.33 | -0.06 | -1.37% | 4.26 | 4.41 | 51307 | 2227.93 | 1.49% |
| 2024-03-22 | 4.45 | 4.39 | -0.07 | -1.57% | 4.34 | 4.49 | 44291 | 1947.64 | 1.29% |
| 2024-03-21 | 4.42 | 4.46 | 0.02 | 0.45% | 4.37 | 4.48 | 45082 | 1999.30 | 1.31% |
| 2024-03-20 | 4.35 | 4.44 | 0.07 | 1.60% | 4.33 | 4.45 | 45326 | 1995.68 | 1.32% |
| 2024-03-19 | 4.35 | 4.37 | 0.02 | 0.46% | 4.32 | 4.43 | 57193 | 2502.48 | 1.66% |
| 2024-03-18 | 4.27 | 4.35 | 0.10 | 2.35% | 4.26 | 4.35 | 62940 | 2711.91 | 1.83% |
| 2024-03-15 | 4.15 | 4.25 | 0.10 | 2.41% | 4.11 | 4.25 | 59943 | 2517.48 | 1.74% |
| 2024-03-14 | 4.20 | 4.15 | -0.04 | -0.95% | 4.07 | 4.23 | 47333 | 1966.83 | 1.38% |
| 2024-03-13 | 4.23 | 4.19 | -0.04 | -0.95% | 4.16 | 4.27 | 53386 | 2239.30 | 1.55% |
| 2024-03-12 | 4.15 | 4.23 | 0.06 | 1.44% | 4.08 | 4.24 | 74062 | 3078.71 | 2.15% |
| 2024-03-11 | 4.12 | 4.17 | 0.00 | 0.00% | 4.07 | 4.17 | 75049 | 3089.33 | 2.18% |
| 2024-03-08 | 4.05 | 4.17 | 0.13 | 3.22% | 3.97 | 4.23 | 106818 | 4369.48 | 3.11% |
| 2024-03-07 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.09 | 78549 | 3167.72 | 2.28% |
| 2024-03-06 | 3.85 | 3.97 | 0.10 | 2.58% | 3.84 | 3.97 | 58879 | 2313.56 | 1.71% |
| 2024-03-05 | 3.98 | 3.87 | -0.14 | -3.49% | 3.86 | 4.01 | 78870 | 3083.61 | 2.29% |
| 2024-03-04 | 4.09 | 4.01 | -0.10 | -2.43% | 3.90 | 4.11 | 93968 | 3747.95 | 2.73% |
| 2024-03-01 | 4.19 | 4.11 | -0.08 | -1.91% | 4.02 | 4.29 | 149689 | 6163.08 | 4.35% |
| 2024-02-29 | 3.80 | 4.19 | 0.36 | 9.40% | 3.76 | 4.23 | 192698 | 7778.08 | 5.60% |
| 2024-02-28 | 4.22 | 3.83 | -0.35 | -8.37% | 3.77 | 4.34 | 138835 | 5632.27 | 4.04% |
| 2024-02-27 | 4.07 | 4.18 | 0.11 | 2.70% | 4.02 | 4.18 | 64065 | 2644.92 | 1.86% |
| 2024-02-26 | 3.94 | 4.07 | 0.12 | 3.04% | 3.94 | 4.18 | 98611 | 4017.84 | 2.87% |
| 2024-02-23 | 3.84 | 3.95 | 0.17 | 4.50% | 3.79 | 3.97 | 87062 | 3371.59 | 2.53% |
| 2024-02-22 | 3.64 | 3.78 | 0.13 | 3.56% | 3.63 | 3.79 | 87589 | 3268.98 | 2.55% |
| 2024-02-21 | 3.53 | 3.65 | 0.08 | 2.24% | 3.51 | 3.78 | 101168 | 3714.38 | 2.94% |
| 2024-02-20 | 3.50 | 3.57 | 0.07 | 2.00% | 3.41 | 3.58 | 79538 | 2788.13 | 2.31% |
| 2024-02-19 | 3.44 | 3.50 | 0.15 | 4.48% | 3.39 | 3.56 | 116854 | 4073.42 | 3.40% |
| 2024-02-08 | 3.02 | 3.35 | 0.31 | 10.20% | 2.91 | 3.37 | 145951 | 4600.57 | 4.24% |
| 2024-02-07 | 3.27 | 3.04 | -0.21 | -6.46% | 3.00 | 3.29 | 127175 | 3933.22 | 3.70% |
| 2024-02-06 | 3.19 | 3.25 | 0.01 | 0.31% | 2.98 | 3.38 | 140121 | 4394.75 | 4.07% |
| 2024-02-05 | 3.81 | 3.24 | -0.63 | -16.28% | 3.20 | 3.90 | 150982 | 5093.31 | 4.39% |
| 2024-02-02 | 4.18 | 3.87 | -0.26 | -6.30% | 3.71 | 4.26 | 83554 | 3317.24 | 2.43% |