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 | 5.06 | 4.78 | 0.06 | 1.27% | 4.73 | 5.08 | 1103402 | 53572.70 | 6.62% |
| 2024-05-09 | 4.38 | 4.72 | 0.43 | 10.02% | 4.38 | 4.72 | 554270 | 25419.71 | 3.33% |
| 2024-05-08 | 4.43 | 4.29 | -0.12 | -2.72% | 4.28 | 4.43 | 280856 | 12204.83 | 1.69% |
| 2024-05-07 | 4.44 | 4.41 | -0.02 | -0.45% | 4.36 | 4.46 | 221230 | 9721.05 | 1.33% |
| 2024-05-06 | 4.41 | 4.43 | 0.06 | 1.37% | 4.37 | 4.49 | 379530 | 16801.17 | 2.28% |
| 2024-04-30 | 4.50 | 4.37 | 0.00 | 0.00% | 4.34 | 4.51 | 614755 | 27125.56 | 3.69% |
| 2024-04-29 | 3.97 | 4.37 | 0.40 | 10.08% | 3.97 | 4.37 | 338388 | 14504.98 | 2.03% |
| 2024-04-26 | 3.80 | 3.97 | 0.14 | 3.66% | 3.78 | 3.97 | 175760 | 6865.50 | 1.06% |
| 2024-04-25 | 3.80 | 3.83 | 0.02 | 0.52% | 3.76 | 3.91 | 130313 | 5015.82 | 0.78% |
| 2024-04-24 | 3.76 | 3.81 | 0.08 | 2.14% | 3.67 | 3.83 | 149136 | 5583.67 | 0.90% |
| 2024-04-23 | 3.74 | 3.73 | -0.03 | -0.80% | 3.71 | 3.84 | 172119 | 6463.19 | 1.03% |
| 2024-04-22 | 3.82 | 3.76 | -0.04 | -1.05% | 3.66 | 3.85 | 138778 | 5217.13 | 0.83% |
| 2024-04-19 | 3.93 | 3.80 | -0.15 | -3.80% | 3.79 | 3.94 | 183716 | 7059.15 | 1.10% |
| 2024-04-18 | 4.00 | 3.95 | 0.04 | 1.02% | 3.81 | 4.02 | 221873 | 8717.85 | 1.33% |
| 2024-04-17 | 3.59 | 3.91 | 0.36 | 10.14% | 3.59 | 3.91 | 260902 | 9970.62 | 1.57% |
| 2024-04-16 | 3.89 | 3.55 | -0.39 | -9.90% | 3.55 | 3.90 | 291332 | 10671.79 | 1.75% |
| 2024-04-15 | 4.16 | 3.94 | -0.25 | -5.97% | 3.86 | 4.23 | 312346 | 12476.96 | 1.88% |
| 2024-04-12 | 4.34 | 4.19 | -0.12 | -2.78% | 4.17 | 4.34 | 188839 | 7959.22 | 1.13% |
| 2024-04-11 | 4.38 | 4.31 | -0.06 | -1.37% | 4.26 | 4.41 | 214400 | 9288.48 | 1.29% |
| 2024-04-10 | 4.48 | 4.37 | -0.12 | -2.67% | 4.33 | 4.49 | 182314 | 7995.40 | 1.09% |
| 2024-04-09 | 4.30 | 4.49 | 0.17 | 3.94% | 4.30 | 4.52 | 283364 | 12656.84 | 1.70% |
| 2024-04-08 | 4.46 | 4.32 | -0.16 | -3.57% | 4.31 | 4.53 | 205463 | 9071.69 | 1.23% |
| 2024-04-03 | 4.42 | 4.48 | 0.01 | 0.22% | 4.42 | 4.54 | 251134 | 11247.88 | 1.51% |
| 2024-04-02 | 4.40 | 4.47 | 0.12 | 2.76% | 4.39 | 4.53 | 326631 | 14570.62 | 1.96% |
| 2024-04-01 | 4.17 | 4.35 | 0.18 | 4.32% | 4.16 | 4.35 | 173788 | 7442.38 | 1.04% |
| 2024-03-29 | 4.11 | 4.17 | 0.05 | 1.21% | 4.11 | 4.18 | 93928 | 3897.58 | 0.56% |
| 2024-03-28 | 4.02 | 4.12 | 0.11 | 2.74% | 4.01 | 4.17 | 141667 | 5807.15 | 0.85% |
| 2024-03-27 | 4.26 | 4.01 | -0.24 | -5.65% | 4.01 | 4.28 | 164719 | 6799.47 | 0.99% |
| 2024-03-26 | 4.24 | 4.25 | 0.04 | 0.95% | 4.15 | 4.28 | 144605 | 6107.32 | 0.87% |
| 2024-03-25 | 4.37 | 4.21 | -0.15 | -3.44% | 4.19 | 4.38 | 147918 | 6329.99 | 0.89% |
| 2024-03-22 | 4.41 | 4.36 | -0.08 | -1.80% | 4.32 | 4.44 | 145811 | 6373.87 | 0.88% |
| 2024-03-21 | 4.49 | 4.44 | -0.05 | -1.11% | 4.40 | 4.52 | 127783 | 5682.17 | 0.77% |
| 2024-03-20 | 4.42 | 4.49 | 0.04 | 0.90% | 4.41 | 4.52 | 138100 | 6184.04 | 0.83% |
| 2024-03-19 | 4.42 | 4.45 | 0.04 | 0.91% | 4.40 | 4.61 | 271366 | 12200.74 | 1.63% |
| 2024-03-18 | 4.35 | 4.41 | 0.08 | 1.85% | 4.34 | 4.42 | 180594 | 7933.67 | 1.08% |
| 2024-03-15 | 4.26 | 4.33 | 0.07 | 1.64% | 4.20 | 4.33 | 143392 | 6129.83 | 0.86% |
| 2024-03-14 | 4.29 | 4.26 | -0.04 | -0.93% | 4.19 | 4.35 | 123167 | 5264.99 | 0.74% |
| 2024-03-13 | 4.31 | 4.30 | -0.02 | -0.46% | 4.25 | 4.33 | 126886 | 5438.42 | 0.76% |
| 2024-03-12 | 4.31 | 4.32 | 0.02 | 0.47% | 4.28 | 4.36 | 165800 | 7142.99 | 1.00% |
| 2024-03-11 | 4.14 | 4.30 | 0.18 | 4.37% | 4.14 | 4.30 | 268540 | 11387.63 | 1.61% |
| 2024-03-08 | 4.15 | 4.12 | -0.03 | -0.72% | 4.05 | 4.18 | 146008 | 5999.84 | 0.88% |
| 2024-03-07 | 4.28 | 4.15 | -0.06 | -1.43% | 4.12 | 4.28 | 152142 | 6345.73 | 0.91% |
| 2024-03-06 | 4.12 | 4.21 | 0.06 | 1.45% | 4.10 | 4.29 | 152317 | 6364.67 | 0.91% |
| 2024-03-05 | 4.20 | 4.15 | -0.09 | -2.12% | 4.11 | 4.23 | 169311 | 7042.82 | 1.02% |
| 2024-03-04 | 4.30 | 4.24 | -0.04 | -0.93% | 4.18 | 4.33 | 160205 | 6783.29 | 0.96% |
| 2024-03-01 | 4.28 | 4.28 | 0.08 | 1.90% | 4.19 | 4.33 | 245161 | 10436.83 | 1.47% |
| 2024-02-29 | 4.00 | 4.20 | 0.20 | 5.00% | 3.96 | 4.20 | 230668 | 9486.52 | 1.38% |
| 2024-02-28 | 4.22 | 4.00 | -0.19 | -4.53% | 3.99 | 4.39 | 356256 | 15002.63 | 2.14% |
| 2024-02-27 | 4.12 | 4.19 | 0.07 | 1.70% | 4.06 | 4.19 | 167829 | 6933.49 | 1.01% |
| 2024-02-26 | 4.02 | 4.12 | 0.11 | 2.74% | 4.01 | 4.20 | 241521 | 9915.67 | 1.45% |
| 2024-02-23 | 3.94 | 4.01 | 0.08 | 2.04% | 3.89 | 4.02 | 172895 | 6830.61 | 1.04% |
| 2024-02-22 | 3.86 | 3.93 | 0.04 | 1.03% | 3.85 | 3.95 | 154405 | 6030.57 | 0.93% |
| 2024-02-21 | 3.78 | 3.89 | 0.13 | 3.46% | 3.78 | 4.04 | 284409 | 11128.12 | 1.71% |
| 2024-02-20 | 3.80 | 3.76 | -0.05 | -1.31% | 3.69 | 3.80 | 180786 | 6747.19 | 1.09% |
| 2024-02-19 | 3.83 | 3.81 | 0.01 | 0.26% | 3.74 | 3.89 | 260906 | 9929.00 | 1.57% |
| 2024-02-08 | 3.60 | 3.80 | 0.20 | 5.56% | 3.58 | 3.96 | 352419 | 13452.36 | 2.12% |
| 2024-02-07 | 3.29 | 3.60 | 0.31 | 9.42% | 3.26 | 3.62 | 384088 | 13537.86 | 2.31% |
| 2024-02-06 | 2.86 | 3.29 | 0.12 | 3.79% | 2.86 | 3.39 | 320794 | 10045.13 | 1.93% |
| 2024-02-05 | 3.52 | 3.17 | -0.35 | -9.94% | 3.17 | 3.52 | 309992 | 10059.20 | 1.86% |