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 | 4.62 | 4.51 | -0.06 | -1.31% | 4.49 | 4.66 | 211071 | 9603.51 | 1.52% |
| 2024-05-09 | 4.57 | 4.57 | 0.04 | 0.88% | 4.54 | 4.61 | 182485 | 8337.73 | 1.31% |
| 2024-05-08 | 4.62 | 4.53 | -0.09 | -1.95% | 4.52 | 4.63 | 187421 | 8547.79 | 1.35% |
| 2024-05-07 | 4.61 | 4.62 | 0.01 | 0.22% | 4.57 | 4.66 | 203569 | 9397.59 | 1.46% |
| 2024-05-06 | 4.59 | 4.61 | 0.07 | 1.54% | 4.57 | 4.63 | 256516 | 11794.54 | 1.84% |
| 2024-04-30 | 4.55 | 4.54 | -0.01 | -0.22% | 4.46 | 4.61 | 266491 | 12079.92 | 1.91% |
| 2024-04-29 | 4.43 | 4.55 | 0.20 | 4.60% | 4.43 | 4.56 | 300005 | 13565.60 | 2.15% |
| 2024-04-26 | 4.22 | 4.35 | 0.10 | 2.35% | 4.20 | 4.37 | 194183 | 8391.26 | 1.39% |
| 2024-04-25 | 4.26 | 4.25 | -0.02 | -0.47% | 4.21 | 4.30 | 133529 | 5685.88 | 0.96% |
| 2024-04-24 | 4.12 | 4.27 | 0.16 | 3.89% | 4.12 | 4.28 | 225259 | 9514.71 | 1.62% |
| 2024-04-23 | 4.09 | 4.11 | -0.02 | -0.48% | 4.08 | 4.17 | 173766 | 7166.31 | 1.25% |
| 2024-04-22 | 4.12 | 4.13 | -0.02 | -0.48% | 4.01 | 4.19 | 155237 | 6386.63 | 1.11% |
| 2024-04-19 | 4.19 | 4.15 | -0.05 | -1.19% | 4.11 | 4.22 | 205319 | 8531.20 | 1.47% |
| 2024-04-18 | 4.33 | 4.20 | -0.08 | -1.87% | 4.16 | 4.33 | 208977 | 8849.71 | 1.50% |
| 2024-04-17 | 3.99 | 4.28 | 0.36 | 9.18% | 3.99 | 4.29 | 313215 | 13099.10 | 2.25% |
| 2024-04-16 | 4.25 | 3.92 | -0.35 | -8.20% | 3.89 | 4.26 | 331474 | 13358.27 | 2.38% |
| 2024-04-15 | 4.48 | 4.27 | -0.17 | -3.83% | 4.18 | 4.48 | 287870 | 12386.25 | 2.07% |
| 2024-04-12 | 4.43 | 4.44 | -0.01 | -0.22% | 4.42 | 4.52 | 182122 | 8147.53 | 1.31% |
| 2024-04-11 | 4.40 | 4.45 | 0.01 | 0.23% | 4.38 | 4.53 | 172074 | 7694.44 | 1.24% |
| 2024-04-10 | 4.60 | 4.44 | -0.17 | -3.69% | 4.39 | 4.61 | 249382 | 11147.73 | 1.79% |
| 2024-04-09 | 4.58 | 4.61 | 0.05 | 1.10% | 4.52 | 4.62 | 193042 | 8846.11 | 1.39% |
| 2024-04-08 | 4.72 | 4.56 | -0.16 | -3.39% | 4.55 | 4.74 | 289159 | 13345.99 | 2.08% |
| 2024-04-03 | 4.90 | 4.72 | -0.18 | -3.67% | 4.68 | 4.90 | 281907 | 13337.40 | 2.02% |
| 2024-04-02 | 5.00 | 4.90 | -0.12 | -2.39% | 4.86 | 5.01 | 286697 | 14074.66 | 2.06% |
| 2024-04-01 | 5.00 | 5.02 | 0.04 | 0.80% | 4.96 | 5.07 | 299971 | 15004.60 | 2.15% |
| 2024-03-29 | 4.82 | 4.98 | 0.18 | 3.75% | 4.76 | 5.00 | 329776 | 16143.09 | 2.37% |
| 2024-03-28 | 4.66 | 4.80 | 0.14 | 3.00% | 4.64 | 4.87 | 298546 | 14315.83 | 2.14% |
| 2024-03-27 | 5.01 | 4.66 | -0.34 | -6.80% | 4.65 | 5.02 | 358470 | 17186.89 | 2.57% |
| 2024-03-26 | 5.05 | 5.00 | -0.08 | -1.57% | 4.96 | 5.15 | 278065 | 14024.34 | 2.00% |
| 2024-03-25 | 5.21 | 5.08 | -0.17 | -3.24% | 5.08 | 5.29 | 274030 | 14239.30 | 1.97% |
| 2024-03-22 | 5.30 | 5.25 | -0.05 | -0.94% | 5.19 | 5.35 | 310048 | 16278.89 | 2.23% |
| 2024-03-21 | 5.36 | 5.30 | -0.06 | -1.12% | 5.27 | 5.38 | 270508 | 14385.42 | 1.94% |
| 2024-03-20 | 5.27 | 5.36 | 0.07 | 1.32% | 5.27 | 5.37 | 313037 | 16694.35 | 2.25% |
| 2024-03-19 | 5.27 | 5.29 | -0.01 | -0.19% | 5.22 | 5.37 | 350185 | 18492.56 | 2.51% |
| 2024-03-18 | 5.27 | 5.30 | 0.11 | 2.12% | 5.23 | 5.34 | 376846 | 19919.85 | 2.71% |
| 2024-03-15 | 5.09 | 5.19 | 0.09 | 1.76% | 5.06 | 5.19 | 316155 | 16245.87 | 2.27% |
| 2024-03-14 | 5.10 | 5.10 | -0.05 | -0.97% | 5.03 | 5.17 | 277284 | 14152.48 | 1.99% |
| 2024-03-13 | 5.10 | 5.15 | 0.02 | 0.39% | 5.09 | 5.20 | 462074 | 23797.06 | 3.32% |
| 2024-03-12 | 5.15 | 5.13 | 0.01 | 0.20% | 5.10 | 5.21 | 395546 | 20363.67 | 2.84% |
| 2024-03-11 | 5.08 | 5.12 | 0.03 | 0.59% | 5.00 | 5.12 | 345908 | 17503.44 | 2.48% |
| 2024-03-08 | 4.99 | 5.09 | 0.10 | 2.00% | 4.98 | 5.12 | 331407 | 16771.45 | 2.38% |
| 2024-03-07 | 5.14 | 4.99 | -0.14 | -2.73% | 4.98 | 5.21 | 379512 | 19203.63 | 2.72% |
| 2024-03-06 | 5.04 | 5.13 | 0.07 | 1.38% | 5.01 | 5.18 | 357743 | 18267.35 | 2.57% |
| 2024-03-05 | 5.08 | 5.06 | -0.11 | -2.13% | 5.03 | 5.21 | 416788 | 21273.24 | 2.99% |
| 2024-03-04 | 5.26 | 5.17 | 0.01 | 0.19% | 4.97 | 5.28 | 636687 | 32631.62 | 4.57% |
| 2024-03-01 | 4.92 | 5.16 | 0.25 | 5.09% | 4.92 | 5.16 | 615610 | 31198.08 | 4.42% |
| 2024-02-29 | 4.61 | 4.91 | 0.28 | 6.05% | 4.61 | 4.91 | 400987 | 19324.64 | 2.88% |
| 2024-02-28 | 5.06 | 4.63 | -0.40 | -7.95% | 4.61 | 5.13 | 655069 | 32246.12 | 4.70% |
| 2024-02-27 | 4.72 | 5.03 | 0.27 | 5.67% | 4.71 | 5.03 | 427115 | 20963.49 | 3.07% |
| 2024-02-26 | 4.69 | 4.76 | 0.04 | 0.85% | 4.65 | 4.85 | 400190 | 19053.83 | 2.87% |
| 2024-02-23 | 4.56 | 4.72 | 0.21 | 4.66% | 4.51 | 4.74 | 445995 | 20824.07 | 3.20% |
| 2024-02-22 | 4.45 | 4.51 | 0.11 | 2.50% | 4.41 | 4.53 | 276350 | 12397.93 | 1.98% |
| 2024-02-21 | 4.33 | 4.40 | 0.02 | 0.46% | 4.29 | 4.53 | 342571 | 15214.36 | 2.46% |
| 2024-02-20 | 4.37 | 4.38 | 0.01 | 0.23% | 4.25 | 4.41 | 329889 | 14342.15 | 2.37% |
| 2024-02-19 | 4.26 | 4.37 | 0.29 | 7.11% | 4.18 | 4.42 | 416844 | 17893.26 | 2.99% |
| 2024-02-08 | 3.78 | 4.08 | 0.34 | 9.09% | 3.77 | 4.10 | 346409 | 13711.13 | 2.49% |
| 2024-02-07 | 3.78 | 3.74 | 0.01 | 0.27% | 3.68 | 3.91 | 281806 | 10728.03 | 2.02% |
| 2024-02-06 | 3.40 | 3.73 | 0.17 | 4.78% | 3.31 | 3.80 | 301409 | 10725.19 | 2.16% |
| 2024-02-05 | 3.94 | 3.56 | -0.40 | -10.10% | 3.56 | 3.94 | 371652 | 13621.30 | 2.67% |
| 2024-02-02 | 4.20 | 3.96 | -0.22 | -5.26% | 3.79 | 4.29 | 280195 | 11292.85 | 2.01% |
| 2024-02-01 | 4.16 | 4.18 | 0.00 | 0.00% | 4.08 | 4.29 | 184369 | 7713.31 | 1.32% |
| 2024-01-31 | 4.39 | 4.18 | -0.24 | -5.43% | 4.17 | 4.48 | 229420 | 9852.53 | 1.65% |