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 | 4.72 | 4.67 | -0.05 | -1.06% | 4.63 | 4.75 | 81345 | 3797.19 | 0.59% |
| 2024-05-09 | 4.60 | 4.72 | 0.12 | 2.61% | 4.60 | 4.76 | 117530 | 5542.26 | 0.85% |
| 2024-05-08 | 4.70 | 4.60 | -0.10 | -2.13% | 4.59 | 4.71 | 104676 | 4850.51 | 0.75% |
| 2024-05-07 | 4.74 | 4.70 | -0.04 | -0.84% | 4.68 | 4.76 | 112985 | 5330.00 | 0.81% |
| 2024-05-06 | 4.68 | 4.74 | 0.11 | 2.38% | 4.65 | 4.77 | 205912 | 9733.24 | 1.48% |
| 2024-04-30 | 4.72 | 4.63 | -0.11 | -2.32% | 4.54 | 4.76 | 195423 | 9020.05 | 1.41% |
| 2024-04-29 | 4.47 | 4.74 | 0.27 | 6.04% | 4.47 | 4.82 | 262057 | 12266.06 | 1.89% |
| 2024-04-26 | 4.39 | 4.47 | 0.08 | 1.82% | 4.35 | 4.48 | 101995 | 4506.21 | 0.73% |
| 2024-04-25 | 4.37 | 4.39 | 0.00 | 0.00% | 4.34 | 4.49 | 102386 | 4519.75 | 0.74% |
| 2024-04-24 | 4.36 | 4.39 | 0.05 | 1.15% | 4.25 | 4.40 | 136417 | 5893.64 | 0.98% |
| 2024-04-23 | 4.47 | 4.34 | -0.16 | -3.56% | 4.32 | 4.52 | 148683 | 6535.15 | 1.07% |
| 2024-04-22 | 4.58 | 4.50 | -0.10 | -2.17% | 4.47 | 4.62 | 117500 | 5320.01 | 0.85% |
| 2024-04-19 | 4.62 | 4.60 | -0.02 | -0.43% | 4.56 | 4.73 | 136351 | 6320.33 | 0.98% |
| 2024-04-18 | 4.72 | 4.62 | -0.08 | -1.70% | 4.60 | 4.72 | 134445 | 6250.71 | 0.97% |
| 2024-04-17 | 4.47 | 4.70 | 0.26 | 5.86% | 4.47 | 4.70 | 184423 | 8524.93 | 1.33% |
| 2024-04-16 | 4.73 | 4.44 | -0.36 | -7.50% | 4.43 | 4.76 | 242445 | 11053.91 | 1.75% |
| 2024-04-15 | 4.84 | 4.80 | -0.06 | -1.23% | 4.63 | 4.94 | 291257 | 13947.18 | 2.10% |
| 2024-04-12 | 4.70 | 4.86 | 0.20 | 4.29% | 4.70 | 4.90 | 265384 | 12801.68 | 1.91% |
| 2024-04-11 | 4.63 | 4.66 | -0.01 | -0.21% | 4.61 | 4.74 | 127079 | 5956.48 | 0.92% |
| 2024-04-10 | 4.74 | 4.67 | -0.06 | -1.27% | 4.61 | 4.75 | 133161 | 6202.18 | 0.96% |
| 2024-04-09 | 4.71 | 4.73 | 0.00 | 0.00% | 4.70 | 4.79 | 96662 | 4575.23 | 0.70% |
| 2024-04-08 | 4.88 | 4.73 | -0.12 | -2.47% | 4.72 | 4.91 | 178230 | 8555.60 | 1.28% |
| 2024-04-03 | 4.80 | 4.85 | 0.02 | 0.41% | 4.74 | 4.97 | 271893 | 13199.94 | 1.96% |
| 2024-04-02 | 4.80 | 4.83 | 0.07 | 1.47% | 4.67 | 4.92 | 307876 | 14760.91 | 2.22% |
| 2024-04-01 | 4.68 | 4.76 | 0.02 | 0.42% | 4.67 | 4.82 | 192257 | 9118.42 | 1.38% |
| 2024-03-29 | 4.57 | 4.74 | 0.18 | 3.95% | 4.57 | 4.78 | 294174 | 13817.06 | 2.12% |
| 2024-03-28 | 4.55 | 4.56 | -0.05 | -1.08% | 4.51 | 4.67 | 208728 | 9571.50 | 1.50% |
| 2024-03-27 | 4.66 | 4.61 | -0.06 | -1.28% | 4.59 | 4.72 | 158435 | 7367.18 | 1.14% |
| 2024-03-26 | 4.51 | 4.67 | 0.17 | 3.78% | 4.48 | 4.72 | 238768 | 11024.39 | 1.72% |
| 2024-03-25 | 4.62 | 4.50 | -0.14 | -3.02% | 4.49 | 4.71 | 197342 | 9088.76 | 1.42% |
| 2024-03-22 | 4.78 | 4.64 | -0.12 | -2.52% | 4.61 | 4.78 | 225603 | 10524.05 | 1.62% |
| 2024-03-21 | 4.85 | 4.76 | -0.07 | -1.45% | 4.73 | 4.85 | 211253 | 10068.18 | 1.52% |
| 2024-03-20 | 4.85 | 4.83 | -0.02 | -0.41% | 4.73 | 4.90 | 307470 | 14802.45 | 2.21% |
| 2024-03-19 | 4.94 | 4.85 | -0.12 | -2.41% | 4.81 | 5.01 | 390528 | 19131.06 | 2.81% |
| 2024-03-18 | 5.05 | 4.97 | 0.01 | 0.20% | 4.93 | 5.14 | 604759 | 30256.71 | 4.35% |
| 2024-03-15 | 4.69 | 4.96 | 0.25 | 5.31% | 4.57 | 5.07 | 816976 | 39368.05 | 5.88% |
| 2024-03-14 | 5.00 | 4.71 | 0.16 | 3.52% | 4.69 | 5.01 | 1030710 | 51063.21 | 7.42% |
| 2024-03-13 | 4.45 | 4.55 | 0.09 | 2.02% | 4.43 | 4.65 | 225578 | 10259.96 | 1.62% |
| 2024-03-12 | 4.45 | 4.46 | 0.00 | 0.00% | 4.38 | 4.47 | 128637 | 5702.75 | 0.93% |
| 2024-03-11 | 4.47 | 4.46 | -0.05 | -1.11% | 4.40 | 4.49 | 132345 | 5866.59 | 0.95% |
| 2024-03-08 | 4.54 | 4.51 | -0.06 | -1.31% | 4.41 | 4.58 | 171960 | 7688.99 | 1.24% |
| 2024-03-07 | 4.45 | 4.57 | 0.17 | 3.86% | 4.45 | 4.72 | 354758 | 16245.37 | 2.55% |
| 2024-03-06 | 4.40 | 4.40 | 0.00 | 0.00% | 4.38 | 4.45 | 97666 | 4302.19 | 0.70% |
| 2024-03-05 | 4.38 | 4.40 | -0.06 | -1.35% | 4.36 | 4.53 | 151978 | 6701.76 | 1.09% |
| 2024-03-04 | 4.48 | 4.46 | 0.17 | 3.96% | 4.36 | 4.58 | 317538 | 14263.44 | 2.29% |
| 2024-03-01 | 4.28 | 4.29 | 0.02 | 0.47% | 4.23 | 4.36 | 158331 | 6794.94 | 1.14% |
| 2024-02-29 | 4.14 | 4.27 | 0.07 | 1.67% | 4.12 | 4.30 | 210860 | 8929.11 | 1.52% |
| 2024-02-28 | 4.45 | 4.20 | -0.25 | -5.62% | 4.18 | 4.55 | 347521 | 15296.38 | 2.50% |
| 2024-02-27 | 4.40 | 4.45 | -0.08 | -1.77% | 4.36 | 4.63 | 510780 | 22815.49 | 3.68% |
| 2024-02-26 | 4.30 | 4.53 | 0.41 | 9.95% | 4.30 | 4.53 | 552756 | 24828.08 | 3.98% |
| 2024-02-23 | 4.14 | 4.12 | 0.00 | 0.00% | 4.04 | 4.17 | 77698 | 3178.79 | 0.56% |
| 2024-02-22 | 4.05 | 4.12 | 0.08 | 1.98% | 4.04 | 4.24 | 101557 | 4188.84 | 0.73% |
| 2024-02-21 | 3.99 | 4.04 | 0.07 | 1.76% | 3.97 | 4.18 | 126772 | 5155.09 | 0.91% |
| 2024-02-20 | 3.95 | 3.97 | -0.03 | -0.75% | 3.92 | 4.00 | 78387 | 3108.32 | 0.56% |
| 2024-02-19 | 4.18 | 4.00 | -0.17 | -4.08% | 3.92 | 4.19 | 213416 | 8600.19 | 1.54% |
| 2024-02-08 | 3.86 | 4.17 | 0.36 | 9.45% | 3.84 | 4.19 | 222240 | 9177.03 | 1.60% |
| 2024-02-07 | 3.70 | 3.81 | 0.10 | 2.70% | 3.63 | 3.85 | 145542 | 5463.77 | 1.05% |
| 2024-02-06 | 3.50 | 3.71 | 0.11 | 3.06% | 3.31 | 3.79 | 181758 | 6440.71 | 1.31% |
| 2024-02-05 | 3.88 | 3.60 | -0.40 | -10.00% | 3.60 | 3.91 | 186280 | 6859.73 | 1.34% |
| 2024-02-02 | 4.13 | 4.00 | -0.14 | -3.38% | 3.79 | 4.18 | 144628 | 5787.30 | 1.04% |
| 2024-02-01 | 4.26 | 4.14 | -0.08 | -1.90% | 4.08 | 4.27 | 102981 | 4296.59 | 0.74% |
| 2024-01-31 | 4.26 | 4.22 | -0.04 | -0.94% | 4.12 | 4.29 | 109288 | 4606.88 | 0.79% |