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 | 4.50 | 4.50 | -0.03 | -0.66% | 4.46 | 4.68 | 40569 | 1836.32 | 1.43% |
| 2024-05-09 | 4.48 | 4.53 | 0.05 | 1.12% | 4.48 | 4.58 | 37885 | 1719.23 | 1.33% |
| 2024-05-08 | 4.54 | 4.48 | -0.06 | -1.32% | 4.47 | 4.64 | 51693 | 2341.56 | 1.82% |
| 2024-05-07 | 4.47 | 4.54 | 0.05 | 1.11% | 4.43 | 4.57 | 39347 | 1770.60 | 1.38% |
| 2024-05-06 | 4.35 | 4.49 | 0.18 | 4.18% | 4.35 | 4.54 | 59131 | 2645.79 | 2.08% |
| 2024-04-30 | 4.49 | 4.31 | -0.11 | -2.49% | 4.24 | 4.50 | 55137 | 2386.91 | 1.94% |
| 2024-04-29 | 4.23 | 4.42 | 0.19 | 4.49% | 4.20 | 4.44 | 55993 | 2446.47 | 1.97% |
| 2024-04-26 | 4.25 | 4.23 | -0.06 | -1.40% | 4.16 | 4.31 | 46977 | 1987.63 | 1.65% |
| 2024-04-25 | 4.28 | 4.29 | 0.06 | 1.42% | 4.19 | 4.31 | 41512 | 1769.73 | 1.46% |
| 2024-04-24 | 4.07 | 4.23 | 0.16 | 3.93% | 4.03 | 4.25 | 58322 | 2423.51 | 2.05% |
| 2024-04-23 | 3.86 | 4.07 | 0.21 | 5.44% | 3.85 | 4.09 | 60072 | 2406.31 | 2.11% |
| 2024-04-22 | 4.03 | 3.86 | -0.10 | -2.53% | 3.79 | 4.08 | 68664 | 2667.21 | 2.41% |
| 2024-04-19 | 4.01 | 3.96 | -0.08 | -1.98% | 3.93 | 4.14 | 60466 | 2425.00 | 2.13% |
| 2024-04-18 | 4.15 | 4.04 | -0.07 | -1.70% | 3.97 | 4.37 | 100216 | 4141.95 | 3.52% |
| 2024-04-17 | 3.80 | 4.11 | 0.24 | 6.20% | 3.76 | 4.13 | 102277 | 4133.70 | 3.60% |
| 2024-04-16 | 4.05 | 3.87 | -0.43 | -10.00% | 3.87 | 4.12 | 83681 | 3276.48 | 2.94% |
| 2024-04-15 | 4.71 | 4.30 | -0.48 | -10.04% | 4.30 | 4.78 | 94914 | 4160.92 | 3.34% |
| 2024-04-12 | 4.78 | 4.78 | -0.02 | -0.42% | 4.76 | 4.88 | 47759 | 2301.30 | 1.68% |
| 2024-04-11 | 4.76 | 4.80 | 0.04 | 0.84% | 4.68 | 4.88 | 64036 | 3087.15 | 2.25% |
| 2024-04-10 | 4.99 | 4.76 | -0.18 | -3.64% | 4.69 | 5.01 | 90314 | 4335.67 | 3.17% |
| 2024-04-09 | 4.96 | 4.94 | -0.03 | -0.60% | 4.71 | 4.98 | 119817 | 5887.69 | 4.21% |
| 2024-04-08 | 5.06 | 4.97 | -0.10 | -1.97% | 4.90 | 5.50 | 142792 | 7339.47 | 5.02% |
| 2024-04-03 | 5.03 | 5.07 | 0.04 | 0.80% | 4.96 | 5.09 | 47015 | 2365.20 | 1.65% |
| 2024-04-02 | 5.06 | 5.03 | 0.03 | 0.60% | 5.00 | 5.10 | 47931 | 2421.19 | 1.68% |
| 2024-04-01 | 4.86 | 5.00 | 0.14 | 2.88% | 4.86 | 5.02 | 52229 | 2579.95 | 1.84% |
| 2024-03-29 | 4.77 | 4.86 | 0.10 | 2.10% | 4.75 | 4.89 | 48588 | 2349.27 | 1.71% |
| 2024-03-28 | 4.64 | 4.76 | 0.13 | 2.81% | 4.64 | 4.81 | 54088 | 2561.20 | 1.90% |
| 2024-03-27 | 4.76 | 4.63 | -0.16 | -3.34% | 4.61 | 4.87 | 56075 | 2653.20 | 1.97% |
| 2024-03-26 | 4.70 | 4.79 | 0.04 | 0.84% | 4.68 | 4.80 | 54645 | 2592.05 | 1.92% |
| 2024-03-25 | 4.81 | 4.75 | -0.12 | -2.46% | 4.74 | 4.95 | 77250 | 3734.48 | 2.72% |
| 2024-03-22 | 4.99 | 4.87 | -0.12 | -2.40% | 4.83 | 5.03 | 68703 | 3387.67 | 2.42% |
| 2024-03-21 | 4.87 | 4.99 | 0.12 | 2.46% | 4.83 | 5.02 | 67243 | 3317.69 | 2.36% |
| 2024-03-20 | 4.76 | 4.87 | 0.08 | 1.67% | 4.73 | 4.87 | 46331 | 2234.45 | 1.63% |
| 2024-03-19 | 4.79 | 4.79 | 0.01 | 0.21% | 4.73 | 4.87 | 49829 | 2393.10 | 1.75% |
| 2024-03-18 | 4.68 | 4.78 | 0.10 | 2.14% | 4.67 | 4.80 | 60192 | 2857.32 | 2.12% |
| 2024-03-15 | 4.53 | 4.68 | 0.14 | 3.08% | 4.49 | 4.69 | 64710 | 2980.47 | 2.27% |
| 2024-03-14 | 4.50 | 4.54 | 0.04 | 0.89% | 4.42 | 4.58 | 63544 | 2872.62 | 2.23% |
| 2024-03-13 | 4.55 | 4.50 | -0.05 | -1.10% | 4.44 | 4.60 | 58896 | 2649.52 | 2.07% |
| 2024-03-12 | 4.41 | 4.55 | 0.13 | 2.94% | 4.40 | 4.56 | 64823 | 2902.36 | 2.28% |
| 2024-03-11 | 4.36 | 4.42 | 0.05 | 1.14% | 4.36 | 4.47 | 77567 | 3422.62 | 2.73% |
| 2024-03-08 | 4.55 | 4.37 | 0.07 | 1.63% | 4.36 | 4.59 | 147097 | 6534.60 | 5.17% |
| 2024-03-07 | 4.27 | 4.30 | 0.04 | 0.94% | 4.27 | 4.42 | 74921 | 3253.11 | 2.63% |
| 2024-03-06 | 4.12 | 4.26 | 0.13 | 3.15% | 4.10 | 4.33 | 85943 | 3662.48 | 3.02% |
| 2024-03-05 | 4.34 | 4.13 | -0.21 | -4.84% | 4.10 | 4.34 | 84920 | 3553.71 | 2.99% |
| 2024-03-04 | 4.44 | 4.34 | -0.07 | -1.59% | 4.24 | 4.47 | 78465 | 3396.26 | 2.76% |
| 2024-03-01 | 4.39 | 4.41 | 0.03 | 0.68% | 4.30 | 4.57 | 94372 | 4157.98 | 3.32% |
| 2024-02-29 | 4.13 | 4.38 | 0.14 | 3.30% | 4.06 | 4.41 | 138212 | 5965.88 | 4.86% |
| 2024-02-28 | 4.71 | 4.24 | -0.47 | -9.98% | 4.24 | 4.88 | 180399 | 8165.66 | 6.34% |
| 2024-02-27 | 4.54 | 4.71 | 0.20 | 4.43% | 4.51 | 4.73 | 109362 | 5092.92 | 3.84% |
| 2024-02-26 | 4.45 | 4.51 | 0.09 | 2.04% | 4.35 | 4.66 | 131299 | 5930.46 | 4.62% |
| 2024-02-23 | 4.28 | 4.42 | 0.14 | 3.27% | 4.23 | 4.44 | 122605 | 5353.84 | 4.31% |
| 2024-02-22 | 4.29 | 4.28 | 0.03 | 0.71% | 4.07 | 4.35 | 138564 | 5805.89 | 4.87% |
| 2024-02-21 | 3.82 | 4.25 | 0.39 | 10.10% | 3.79 | 4.25 | 118227 | 4816.52 | 4.16% |
| 2024-02-20 | 3.81 | 3.86 | 0.06 | 1.58% | 3.70 | 3.89 | 137685 | 5219.84 | 4.84% |
| 2024-02-19 | 3.58 | 3.80 | 0.19 | 5.26% | 3.51 | 3.90 | 206493 | 7662.83 | 7.26% |
| 2024-02-08 | 3.35 | 3.61 | 0.14 | 4.03% | 3.12 | 3.69 | 312026 | 10228.32 | 10.97% |
| 2024-02-07 | 3.88 | 3.47 | -0.39 | -10.10% | 3.47 | 3.90 | 158985 | 5585.59 | 5.59% |
| 2024-02-06 | 3.89 | 3.86 | -0.43 | -10.02% | 3.86 | 3.99 | 129464 | 5022.64 | 4.55% |
| 2024-02-05 | 4.72 | 4.29 | -0.48 | -10.06% | 4.29 | 4.72 | 41786 | 1828.60 | 1.47% |