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 | 4.95 | 4.83 | -0.09 | -1.83% | 4.81 | 4.98 | 216319 | 10552.08 | 4.15% |
| 2024-05-09 | 4.98 | 4.92 | -0.07 | -1.40% | 4.89 | 4.99 | 299687 | 14808.13 | 5.75% |
| 2024-05-08 | 5.07 | 4.99 | -0.16 | -3.11% | 4.95 | 5.18 | 392867 | 19790.89 | 7.53% |
| 2024-05-07 | 4.88 | 5.15 | 0.17 | 3.41% | 4.82 | 5.24 | 630891 | 31557.33 | 12.10% |
| 2024-05-06 | 4.73 | 4.98 | 0.27 | 5.73% | 4.58 | 4.98 | 508985 | 24540.30 | 9.76% |
| 2024-04-30 | 4.71 | 4.71 | -0.06 | -1.26% | 4.64 | 4.85 | 366468 | 17430.93 | 7.03% |
| 2024-04-29 | 4.64 | 4.77 | 0.06 | 1.27% | 4.55 | 4.85 | 479761 | 22505.37 | 9.20% |
| 2024-04-26 | 4.57 | 4.71 | -0.01 | -0.21% | 4.54 | 4.88 | 566350 | 26404.82 | 10.86% |
| 2024-04-25 | 4.30 | 4.72 | 0.43 | 10.02% | 4.29 | 4.72 | 491039 | 22849.13 | 9.41% |
| 2024-04-24 | 4.23 | 4.29 | 0.05 | 1.18% | 4.18 | 4.35 | 143739 | 6117.58 | 2.76% |
| 2024-04-23 | 4.30 | 4.24 | -0.20 | -4.50% | 4.20 | 4.37 | 244814 | 10433.16 | 4.69% |
| 2024-04-22 | 4.27 | 4.44 | 0.17 | 3.98% | 4.15 | 4.70 | 342180 | 15241.61 | 6.56% |
| 2024-04-19 | 4.10 | 4.27 | 0.13 | 3.14% | 4.07 | 4.37 | 151792 | 6489.18 | 2.91% |
| 2024-04-18 | 4.15 | 4.14 | -0.05 | -1.19% | 4.09 | 4.24 | 108679 | 4530.16 | 2.08% |
| 2024-04-17 | 3.94 | 4.19 | 0.26 | 6.62% | 3.94 | 4.22 | 160660 | 6615.20 | 3.08% |
| 2024-04-16 | 4.30 | 3.93 | -0.44 | -10.07% | 3.93 | 4.30 | 192810 | 7709.67 | 3.70% |
| 2024-04-15 | 4.75 | 4.37 | -0.38 | -8.00% | 4.29 | 4.85 | 235977 | 10531.34 | 4.52% |
| 2024-04-12 | 4.68 | 4.75 | 0.09 | 1.93% | 4.58 | 4.90 | 196410 | 9289.63 | 3.77% |
| 2024-04-11 | 4.59 | 4.66 | 0.00 | 0.00% | 4.58 | 4.73 | 92694 | 4315.23 | 1.78% |
| 2024-04-10 | 4.72 | 4.66 | -0.09 | -1.89% | 4.61 | 4.79 | 106812 | 5000.77 | 2.05% |
| 2024-04-09 | 4.60 | 4.75 | 0.11 | 2.37% | 4.60 | 4.76 | 118961 | 5595.36 | 2.28% |
| 2024-04-08 | 4.78 | 4.64 | -0.14 | -2.93% | 4.61 | 4.82 | 155782 | 7325.01 | 2.99% |
| 2024-04-03 | 4.75 | 4.78 | 0.00 | 0.00% | 4.67 | 4.83 | 232397 | 11058.65 | 4.46% |
| 2024-04-02 | 4.57 | 4.78 | 0.21 | 4.60% | 4.57 | 5.03 | 329066 | 15825.60 | 6.31% |
| 2024-04-01 | 4.45 | 4.57 | 0.16 | 3.63% | 4.42 | 4.57 | 86991 | 3941.27 | 1.67% |
| 2024-03-29 | 4.32 | 4.41 | 0.08 | 1.85% | 4.32 | 4.43 | 61868 | 2720.40 | 1.19% |
| 2024-03-28 | 4.29 | 4.33 | 0.03 | 0.70% | 4.29 | 4.40 | 62795 | 2729.35 | 1.20% |
| 2024-03-27 | 4.46 | 4.30 | -0.14 | -3.15% | 4.29 | 4.46 | 76802 | 3368.26 | 1.47% |
| 2024-03-26 | 4.40 | 4.44 | 0.02 | 0.45% | 4.36 | 4.46 | 67446 | 2978.53 | 1.29% |
| 2024-03-25 | 4.49 | 4.42 | -0.10 | -2.21% | 4.41 | 4.56 | 73190 | 3287.68 | 1.40% |
| 2024-03-22 | 4.60 | 4.52 | -0.09 | -1.95% | 4.48 | 4.64 | 70338 | 3191.30 | 1.35% |
| 2024-03-21 | 4.61 | 4.61 | 0.01 | 0.22% | 4.53 | 4.66 | 74425 | 3419.38 | 1.43% |
| 2024-03-20 | 4.53 | 4.60 | 0.08 | 1.77% | 4.51 | 4.60 | 91588 | 4194.00 | 1.76% |
| 2024-03-19 | 4.56 | 4.52 | -0.04 | -0.88% | 4.52 | 4.59 | 75854 | 3453.01 | 1.45% |
| 2024-03-18 | 4.56 | 4.56 | 0.03 | 0.66% | 4.50 | 4.59 | 120499 | 5453.99 | 2.31% |
| 2024-03-15 | 4.45 | 4.53 | 0.07 | 1.57% | 4.42 | 4.55 | 80210 | 3605.20 | 1.54% |
| 2024-03-14 | 4.45 | 4.46 | -0.03 | -0.67% | 4.40 | 4.53 | 66493 | 2967.33 | 1.27% |
| 2024-03-13 | 4.53 | 4.49 | -0.01 | -0.22% | 4.42 | 4.53 | 63281 | 2831.37 | 1.21% |
| 2024-03-12 | 4.46 | 4.50 | 0.06 | 1.35% | 4.40 | 4.50 | 76047 | 3395.87 | 1.46% |
| 2024-03-11 | 4.35 | 4.44 | 0.10 | 2.30% | 4.34 | 4.44 | 68631 | 3015.47 | 1.32% |
| 2024-03-08 | 4.36 | 4.34 | -0.01 | -0.23% | 4.28 | 4.39 | 58201 | 2520.91 | 1.12% |
| 2024-03-07 | 4.38 | 4.35 | 0.01 | 0.23% | 4.31 | 4.49 | 93916 | 4131.97 | 1.80% |
| 2024-03-06 | 4.27 | 4.34 | 0.04 | 0.93% | 4.26 | 4.40 | 67824 | 2944.76 | 1.30% |
| 2024-03-05 | 4.45 | 4.30 | -0.14 | -3.15% | 4.30 | 4.45 | 80186 | 3481.81 | 1.54% |
| 2024-03-04 | 4.48 | 4.44 | -0.04 | -0.89% | 4.40 | 4.50 | 69305 | 3083.05 | 1.33% |
| 2024-03-01 | 4.46 | 4.48 | 0.03 | 0.67% | 4.39 | 4.53 | 89696 | 3996.85 | 1.72% |
| 2024-02-29 | 4.33 | 4.45 | 0.11 | 2.53% | 4.28 | 4.48 | 127889 | 5628.91 | 2.45% |
| 2024-02-28 | 4.70 | 4.34 | -0.36 | -7.66% | 4.34 | 4.82 | 188056 | 8668.61 | 3.61% |
| 2024-02-27 | 4.72 | 4.70 | -0.07 | -1.47% | 4.62 | 4.81 | 175302 | 8222.72 | 3.36% |
| 2024-02-26 | 4.44 | 4.77 | 0.33 | 7.43% | 4.42 | 4.88 | 191495 | 9026.92 | 3.67% |
| 2024-02-23 | 4.29 | 4.44 | 0.16 | 3.74% | 4.26 | 4.45 | 94424 | 4116.48 | 1.81% |
| 2024-02-22 | 4.20 | 4.28 | 0.08 | 1.90% | 4.17 | 4.29 | 83226 | 3532.53 | 1.60% |
| 2024-02-21 | 4.00 | 4.20 | 0.18 | 4.48% | 3.96 | 4.31 | 132119 | 5545.48 | 2.53% |
| 2024-02-20 | 4.07 | 4.02 | -0.01 | -0.25% | 3.95 | 4.08 | 95597 | 3830.22 | 1.83% |
| 2024-02-19 | 3.83 | 4.03 | 0.24 | 6.33% | 3.83 | 4.13 | 195308 | 7840.70 | 3.74% |
| 2024-02-08 | 3.53 | 3.79 | 0.31 | 8.91% | 3.41 | 3.82 | 212878 | 7692.53 | 4.08% |
| 2024-02-07 | 3.94 | 3.48 | -0.39 | -10.08% | 3.48 | 3.94 | 251662 | 9140.29 | 4.82% |
| 2024-02-06 | 3.58 | 3.87 | -0.07 | -1.78% | 3.55 | 4.04 | 191140 | 7111.21 | 3.66% |
| 2024-02-05 | 4.31 | 3.94 | -0.44 | -10.05% | 3.94 | 4.35 | 122508 | 4903.79 | 2.35% |
| 2024-02-02 | 4.68 | 4.38 | -0.30 | -6.41% | 4.21 | 4.75 | 111607 | 4994.05 | 2.14% |