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 | 4.50 | 4.42 | -0.09 | -2.00% | 4.39 | 4.53 | 151864 | 6724.57 | 3.01% |
| 2024-05-09 | 4.46 | 4.51 | 0.01 | 0.22% | 4.46 | 4.59 | 144897 | 6566.62 | 2.87% |
| 2024-05-08 | 4.60 | 4.50 | -0.11 | -2.39% | 4.40 | 4.61 | 173354 | 7851.42 | 3.43% |
| 2024-05-07 | 4.68 | 4.61 | -0.08 | -1.71% | 4.58 | 4.69 | 195473 | 9037.78 | 3.87% |
| 2024-05-06 | 4.63 | 4.69 | 0.11 | 2.40% | 4.60 | 4.73 | 211005 | 9904.36 | 4.18% |
| 2024-04-30 | 4.65 | 4.58 | -0.07 | -1.51% | 4.53 | 4.70 | 262770 | 12088.17 | 5.20% |
| 2024-04-29 | 4.56 | 4.65 | 0.11 | 2.42% | 4.55 | 4.68 | 320122 | 14795.50 | 6.34% |
| 2024-04-26 | 4.36 | 4.54 | 0.21 | 4.85% | 4.33 | 4.65 | 386257 | 17335.52 | 7.65% |
| 2024-04-25 | 4.39 | 4.33 | 0.07 | 1.64% | 4.32 | 4.50 | 364471 | 16038.87 | 7.22% |
| 2024-04-24 | 4.15 | 4.26 | 0.15 | 3.65% | 4.11 | 4.28 | 211619 | 8944.76 | 4.19% |
| 2024-04-23 | 4.03 | 4.11 | 0.09 | 2.24% | 4.02 | 4.15 | 188013 | 7683.56 | 3.72% |
| 2024-04-22 | 4.03 | 4.02 | -0.05 | -1.23% | 3.92 | 4.09 | 158910 | 6370.62 | 3.15% |
| 2024-04-19 | 4.12 | 4.07 | -0.06 | -1.45% | 4.05 | 4.18 | 204827 | 8401.43 | 4.06% |
| 2024-04-18 | 4.24 | 4.13 | -0.14 | -3.28% | 4.12 | 4.25 | 270582 | 11322.77 | 5.36% |
| 2024-04-17 | 3.90 | 4.27 | 0.44 | 11.49% | 3.90 | 4.27 | 350960 | 14497.30 | 6.95% |
| 2024-04-16 | 4.11 | 3.83 | -0.30 | -7.26% | 3.72 | 4.14 | 325967 | 12622.16 | 6.45% |
| 2024-04-15 | 4.35 | 4.13 | -0.23 | -5.28% | 4.01 | 4.44 | 369528 | 15621.12 | 7.32% |
| 2024-04-12 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.49 | 227414 | 10058.12 | 4.50% |
| 2024-04-11 | 4.32 | 4.40 | 0.00 | 0.00% | 4.30 | 4.52 | 265032 | 11751.40 | 5.25% |
| 2024-04-10 | 4.60 | 4.40 | -0.25 | -5.38% | 4.33 | 4.62 | 350452 | 15551.74 | 6.94% |
| 2024-04-09 | 4.57 | 4.65 | 0.09 | 1.97% | 4.48 | 4.65 | 310694 | 14182.91 | 6.15% |
| 2024-04-08 | 4.65 | 4.56 | -0.13 | -2.77% | 4.56 | 4.79 | 350994 | 16360.80 | 6.95% |
| 2024-04-03 | 5.04 | 4.69 | -0.44 | -8.58% | 4.67 | 5.07 | 653530 | 31266.98 | 12.94% |
| 2024-04-02 | 5.47 | 5.13 | -0.30 | -5.52% | 5.02 | 5.50 | 802238 | 41444.16 | 15.88% |
| 2024-04-01 | 5.46 | 5.43 | -0.09 | -1.63% | 5.35 | 5.75 | 1018434 | 56119.75 | 20.16% |
| 2024-03-29 | 5.66 | 5.52 | 0.37 | 7.18% | 5.40 | 6.00 | 1231874 | 69736.95 | 24.39% |
| 2024-03-28 | 4.93 | 5.15 | 0.20 | 4.04% | 4.83 | 5.24 | 604025 | 30935.40 | 11.96% |
| 2024-03-27 | 5.62 | 4.95 | -0.86 | -14.80% | 4.92 | 5.67 | 867793 | 45344.73 | 17.18% |
| 2024-03-26 | 5.40 | 5.81 | 0.23 | 4.12% | 5.30 | 5.95 | 1112964 | 64173.73 | 22.03% |
| 2024-03-25 | 5.25 | 5.58 | 0.40 | 7.72% | 5.21 | 5.60 | 987118 | 53771.25 | 19.54% |
| 2024-03-22 | 5.07 | 5.18 | 0.10 | 1.97% | 4.95 | 5.22 | 574651 | 29458.75 | 11.38% |
| 2024-03-21 | 5.03 | 5.08 | 0.00 | 0.00% | 5.01 | 5.13 | 345191 | 17492.35 | 6.83% |
| 2024-03-20 | 5.01 | 5.08 | 0.05 | 0.99% | 5.00 | 5.18 | 373002 | 19020.44 | 7.38% |
| 2024-03-19 | 5.26 | 5.03 | -0.24 | -4.55% | 5.01 | 5.26 | 605306 | 30851.19 | 11.98% |
| 2024-03-18 | 5.28 | 5.27 | 0.03 | 0.57% | 5.17 | 5.39 | 627696 | 32986.17 | 12.43% |
| 2024-03-15 | 5.22 | 5.24 | -0.11 | -2.06% | 5.10 | 5.32 | 739842 | 38284.52 | 14.65% |
| 2024-03-14 | 4.88 | 5.35 | 0.39 | 7.86% | 4.81 | 5.49 | 1103517 | 57070.55 | 21.85% |
| 2024-03-13 | 4.76 | 4.96 | 0.09 | 1.85% | 4.74 | 5.28 | 924308 | 46624.06 | 18.30% |
| 2024-03-12 | 4.75 | 4.87 | 0.30 | 6.56% | 4.61 | 4.95 | 821948 | 39329.74 | 16.27% |
| 2024-03-11 | 4.45 | 4.57 | 0.08 | 1.78% | 4.44 | 4.67 | 428666 | 19607.14 | 8.49% |
| 2024-03-08 | 4.51 | 4.49 | -0.08 | -1.75% | 4.40 | 4.55 | 422476 | 18884.61 | 8.36% |
| 2024-03-07 | 4.40 | 4.57 | 0.18 | 4.10% | 4.33 | 4.77 | 781658 | 35374.89 | 15.47% |
| 2024-03-06 | 4.31 | 4.39 | 0.00 | 0.00% | 4.25 | 4.48 | 452286 | 19638.87 | 8.95% |
| 2024-03-05 | 4.19 | 4.39 | 0.15 | 3.54% | 4.09 | 4.48 | 644798 | 27890.66 | 12.77% |
| 2024-03-04 | 4.26 | 4.24 | -0.12 | -2.75% | 4.13 | 4.36 | 338499 | 14312.76 | 6.70% |
| 2024-03-01 | 4.23 | 4.36 | 0.07 | 1.63% | 4.21 | 4.50 | 516238 | 22360.91 | 10.22% |
| 2024-02-29 | 3.80 | 4.29 | 0.37 | 9.44% | 3.79 | 4.33 | 540105 | 22384.53 | 10.69% |
| 2024-02-28 | 4.35 | 3.92 | -0.48 | -10.91% | 3.91 | 4.42 | 625619 | 26415.64 | 12.39% |
| 2024-02-27 | 4.14 | 4.40 | 0.25 | 6.02% | 4.12 | 4.41 | 501666 | 21717.19 | 9.93% |
| 2024-02-26 | 4.06 | 4.15 | 0.06 | 1.47% | 4.04 | 4.23 | 409903 | 16948.53 | 8.11% |
| 2024-02-23 | 3.95 | 4.09 | 0.14 | 3.54% | 3.92 | 4.10 | 431303 | 17256.52 | 8.54% |
| 2024-02-22 | 3.80 | 3.95 | 0.12 | 3.13% | 3.80 | 3.98 | 389285 | 15177.70 | 7.71% |
| 2024-02-21 | 3.67 | 3.83 | 0.09 | 2.41% | 3.62 | 4.10 | 518156 | 20321.15 | 10.26% |
| 2024-02-20 | 3.58 | 3.74 | 0.16 | 4.47% | 3.48 | 3.93 | 354033 | 13085.63 | 7.01% |
| 2024-02-19 | 3.45 | 3.58 | 0.17 | 4.99% | 3.44 | 3.62 | 302172 | 10725.37 | 5.98% |
| 2024-02-08 | 3.10 | 3.41 | 0.28 | 8.95% | 3.03 | 3.43 | 348131 | 11368.50 | 6.89% |
| 2024-02-07 | 3.31 | 3.13 | -0.13 | -3.99% | 3.09 | 3.42 | 331447 | 10744.64 | 6.56% |
| 2024-02-06 | 3.14 | 3.26 | 0.04 | 1.24% | 2.99 | 3.37 | 289582 | 9123.82 | 5.73% |
| 2024-02-05 | 3.65 | 3.22 | -0.44 | -12.02% | 3.15 | 3.65 | 293800 | 9706.30 | 5.82% |