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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.73 | 4.74 | 0.04 | 0.85% | 4.71 | 4.78 | 58077 | 2759.37 | 0.82% |
| 2024-05-08 | 4.74 | 4.70 | -0.05 | -1.05% | 4.69 | 4.76 | 64195 | 3028.50 | 0.90% |
| 2024-05-07 | 4.75 | 4.75 | 0.01 | 0.21% | 4.69 | 4.79 | 68964 | 3263.66 | 0.97% |
| 2024-05-06 | 4.70 | 4.74 | 0.03 | 0.64% | 4.69 | 4.76 | 75492 | 3564.82 | 1.06% |
| 2024-04-30 | 4.71 | 4.71 | -0.01 | -0.21% | 4.65 | 4.72 | 81146 | 3798.09 | 1.14% |
| 2024-04-29 | 4.52 | 4.72 | 0.20 | 4.42% | 4.52 | 4.74 | 106647 | 4959.70 | 1.50% |
| 2024-04-26 | 4.50 | 4.52 | 0.04 | 0.89% | 4.44 | 4.55 | 77573 | 3482.83 | 1.09% |
| 2024-04-25 | 4.41 | 4.48 | 0.07 | 1.59% | 4.39 | 4.52 | 60330 | 2700.40 | 0.85% |
| 2024-04-24 | 4.45 | 4.41 | 0.02 | 0.46% | 4.36 | 4.46 | 50100 | 2204.56 | 0.70% |
| 2024-04-23 | 4.38 | 4.39 | 0.02 | 0.46% | 4.35 | 4.45 | 55437 | 2437.50 | 0.78% |
| 2024-04-22 | 4.43 | 4.37 | -0.07 | -1.58% | 4.33 | 4.47 | 70349 | 3085.56 | 0.99% |
| 2024-04-19 | 4.43 | 4.44 | -0.01 | -0.22% | 4.39 | 4.52 | 56654 | 2518.29 | 0.80% |
| 2024-04-18 | 4.58 | 4.45 | -0.13 | -2.84% | 4.44 | 4.60 | 106111 | 4765.11 | 1.49% |
| 2024-04-17 | 4.26 | 4.58 | 0.41 | 9.83% | 4.25 | 4.59 | 129916 | 5803.57 | 1.83% |
| 2024-04-16 | 4.50 | 4.17 | -0.36 | -7.95% | 4.17 | 4.60 | 169625 | 7300.69 | 2.38% |
| 2024-04-15 | 4.71 | 4.53 | -0.22 | -4.63% | 4.44 | 4.74 | 146023 | 6656.85 | 2.05% |
| 2024-04-12 | 4.81 | 4.75 | -0.07 | -1.45% | 4.73 | 4.96 | 117624 | 5680.51 | 1.65% |
| 2024-04-11 | 4.75 | 4.82 | 0.13 | 2.77% | 4.66 | 4.88 | 108257 | 5208.15 | 1.52% |
| 2024-04-10 | 4.76 | 4.69 | -0.08 | -1.68% | 4.66 | 4.78 | 61664 | 2903.20 | 0.87% |
| 2024-04-09 | 4.74 | 4.77 | 0.08 | 1.71% | 4.68 | 4.77 | 51946 | 2459.83 | 0.73% |
| 2024-04-08 | 4.75 | 4.69 | -0.09 | -1.88% | 4.68 | 4.77 | 56139 | 2651.73 | 0.79% |
| 2024-04-03 | 4.74 | 4.78 | 0.05 | 1.06% | 4.68 | 4.78 | 60645 | 2868.99 | 0.85% |
| 2024-04-02 | 4.69 | 4.73 | 0.03 | 0.64% | 4.69 | 4.75 | 58771 | 2775.78 | 0.83% |
| 2024-04-01 | 4.66 | 4.70 | 0.05 | 1.08% | 4.63 | 4.70 | 55692 | 2601.13 | 0.78% |
| 2024-03-29 | 4.54 | 4.65 | 0.13 | 2.88% | 4.52 | 4.65 | 68993 | 3173.61 | 0.97% |
| 2024-03-28 | 4.49 | 4.52 | 0.03 | 0.67% | 4.48 | 4.58 | 67878 | 3078.39 | 0.95% |
| 2024-03-27 | 4.60 | 4.49 | -0.11 | -2.39% | 4.47 | 4.62 | 47990 | 2185.43 | 0.67% |
| 2024-03-26 | 4.61 | 4.60 | 0.02 | 0.44% | 4.52 | 4.62 | 55527 | 2540.19 | 0.78% |
| 2024-03-25 | 4.67 | 4.58 | -0.07 | -1.51% | 4.58 | 4.70 | 58848 | 2734.56 | 0.83% |
| 2024-03-22 | 4.70 | 4.65 | -0.06 | -1.27% | 4.58 | 4.72 | 64184 | 2982.04 | 0.90% |
| 2024-03-21 | 4.73 | 4.71 | 0.01 | 0.21% | 4.67 | 4.74 | 48099 | 2262.35 | 0.68% |
| 2024-03-20 | 4.67 | 4.70 | 0.04 | 0.86% | 4.67 | 4.72 | 49704 | 2333.63 | 0.70% |
| 2024-03-19 | 4.73 | 4.66 | -0.06 | -1.27% | 4.65 | 4.73 | 61063 | 2862.33 | 0.86% |
| 2024-03-18 | 4.69 | 4.72 | 0.06 | 1.29% | 4.66 | 4.72 | 76313 | 3586.60 | 1.07% |
| 2024-03-15 | 4.59 | 4.66 | 0.07 | 1.53% | 4.56 | 4.66 | 88284 | 4063.16 | 1.24% |
| 2024-03-14 | 4.65 | 4.59 | -0.04 | -0.86% | 4.56 | 4.68 | 73669 | 3402.72 | 1.04% |
| 2024-03-13 | 4.65 | 4.63 | -0.05 | -1.07% | 4.59 | 4.66 | 45886 | 2121.72 | 0.64% |
| 2024-03-12 | 4.66 | 4.68 | 0.01 | 0.21% | 4.58 | 4.69 | 62480 | 2899.89 | 0.88% |
| 2024-03-11 | 4.48 | 4.67 | 0.17 | 3.78% | 4.45 | 4.73 | 121983 | 5602.40 | 1.71% |
| 2024-03-08 | 4.40 | 4.50 | 0.13 | 2.97% | 4.39 | 4.56 | 106662 | 4788.57 | 1.50% |
| 2024-03-07 | 4.40 | 4.37 | -0.02 | -0.46% | 4.35 | 4.46 | 54089 | 2382.94 | 0.76% |
| 2024-03-06 | 4.37 | 4.39 | 0.03 | 0.69% | 4.34 | 4.45 | 63542 | 2790.90 | 0.89% |
| 2024-03-05 | 4.47 | 4.36 | -0.08 | -1.80% | 4.34 | 4.47 | 61966 | 2715.17 | 0.87% |
| 2024-03-04 | 4.49 | 4.44 | -0.02 | -0.45% | 4.40 | 4.52 | 75643 | 3363.44 | 1.06% |
| 2024-03-01 | 4.38 | 4.46 | 0.02 | 0.45% | 4.38 | 4.49 | 76654 | 3396.38 | 1.08% |
| 2024-02-29 | 4.25 | 4.44 | 0.14 | 3.26% | 4.25 | 4.44 | 94040 | 4104.54 | 1.32% |
| 2024-02-28 | 4.55 | 4.30 | -0.25 | -5.49% | 4.28 | 4.65 | 147469 | 6559.55 | 2.07% |
| 2024-02-27 | 4.40 | 4.55 | 0.13 | 2.94% | 4.34 | 4.55 | 86842 | 3873.21 | 1.22% |
| 2024-02-26 | 4.37 | 4.42 | 0.06 | 1.38% | 4.37 | 4.49 | 91937 | 4075.44 | 1.29% |
| 2024-02-23 | 4.23 | 4.36 | 0.15 | 3.56% | 4.20 | 4.36 | 81740 | 3494.59 | 1.15% |
| 2024-02-22 | 4.16 | 4.21 | 0.07 | 1.69% | 4.12 | 4.22 | 59699 | 2500.06 | 0.84% |
| 2024-02-21 | 4.07 | 4.14 | 0.03 | 0.73% | 4.03 | 4.28 | 100879 | 4222.64 | 1.42% |
| 2024-02-20 | 4.10 | 4.11 | 0.03 | 0.74% | 3.99 | 4.11 | 71990 | 2922.93 | 1.01% |
| 2024-02-19 | 4.01 | 4.08 | 0.14 | 3.55% | 4.01 | 4.19 | 180525 | 7408.64 | 2.54% |
| 2024-02-08 | 3.65 | 3.94 | 0.33 | 9.14% | 3.56 | 3.96 | 182361 | 6835.69 | 2.56% |
| 2024-02-07 | 3.82 | 3.61 | -0.21 | -5.50% | 3.55 | 3.82 | 193135 | 7048.08 | 2.71% |
| 2024-02-06 | 3.45 | 3.82 | 0.08 | 2.14% | 3.45 | 3.93 | 173833 | 6359.94 | 2.44% |
| 2024-02-05 | 4.16 | 3.74 | -0.41 | -9.88% | 3.74 | 4.16 | 169800 | 6477.86 | 2.39% |
| 2024-02-02 | 4.32 | 4.15 | -0.19 | -4.38% | 3.99 | 4.43 | 131600 | 5542.73 | 1.85% |
| 2024-02-01 | 4.37 | 4.34 | -0.12 | -2.69% | 4.23 | 4.45 | 117406 | 5108.26 | 1.65% |
| 2024-01-31 | 4.60 | 4.46 | -0.17 | -3.67% | 4.45 | 4.69 | 103611 | 4718.70 | 1.46% |
| 2024-01-30 | 4.69 | 4.63 | -0.06 | -1.28% | 4.60 | 4.87 | 112558 | 5314.00 | 1.58% |