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 | 4.61 | 4.55 | -0.07 | -1.52% | 4.49 | 4.63 | 566855 | 25724.00 | 2.73% |
| 2024-05-09 | 4.59 | 4.62 | 0.04 | 0.87% | 4.57 | 4.69 | 408416 | 18926.13 | 1.96% |
| 2024-05-08 | 4.69 | 4.58 | -0.14 | -2.97% | 4.56 | 4.70 | 515138 | 23684.15 | 2.48% |
| 2024-05-07 | 4.75 | 4.72 | -0.05 | -1.05% | 4.65 | 4.79 | 661540 | 31148.53 | 3.18% |
| 2024-05-06 | 4.69 | 4.77 | 0.13 | 2.80% | 4.59 | 4.79 | 829155 | 38964.30 | 3.99% |
| 2024-04-30 | 4.69 | 4.64 | -0.07 | -1.49% | 4.56 | 4.69 | 683393 | 31539.52 | 3.42% |
| 2024-04-29 | 4.54 | 4.71 | 0.18 | 3.97% | 4.54 | 4.76 | 1055349 | 49263.00 | 5.29% |
| 2024-04-26 | 4.46 | 4.53 | 0.13 | 2.95% | 4.38 | 4.65 | 1036021 | 46978.44 | 5.19% |
| 2024-04-25 | 4.63 | 4.53 | -0.11 | -2.37% | 4.49 | 4.63 | 581283 | 26314.66 | 2.91% |
| 2024-04-24 | 4.35 | 4.64 | 0.31 | 7.16% | 4.33 | 4.65 | 992540 | 45136.50 | 4.97% |
| 2024-04-23 | 4.39 | 4.33 | -0.04 | -0.92% | 4.32 | 4.44 | 341487 | 14884.38 | 1.71% |
| 2024-04-22 | 4.35 | 4.37 | -0.03 | -0.68% | 4.29 | 4.45 | 429798 | 18785.27 | 2.15% |
| 2024-04-19 | 4.51 | 4.40 | -0.11 | -2.44% | 4.34 | 4.51 | 634451 | 27933.53 | 3.18% |
| 2024-04-18 | 4.49 | 4.51 | -0.04 | -0.88% | 4.39 | 4.65 | 967789 | 43621.75 | 4.85% |
| 2024-04-17 | 4.31 | 4.55 | 0.29 | 6.81% | 4.30 | 4.56 | 953352 | 42501.82 | 4.78% |
| 2024-04-16 | 4.50 | 4.26 | -0.29 | -6.37% | 4.25 | 4.55 | 914725 | 39755.18 | 4.58% |
| 2024-04-15 | 4.64 | 4.55 | -0.12 | -2.57% | 4.46 | 4.72 | 721546 | 32948.58 | 3.61% |
| 2024-04-12 | 4.57 | 4.67 | 0.10 | 2.19% | 4.53 | 4.83 | 1224118 | 57283.39 | 6.13% |
| 2024-04-11 | 4.50 | 4.57 | 0.02 | 0.44% | 4.49 | 4.65 | 509986 | 23294.79 | 2.55% |
| 2024-04-10 | 4.69 | 4.55 | -0.17 | -3.60% | 4.50 | 4.71 | 739018 | 33818.25 | 3.70% |
| 2024-04-09 | 4.68 | 4.72 | 0.04 | 0.85% | 4.61 | 4.74 | 672161 | 31423.09 | 3.37% |
| 2024-04-08 | 4.72 | 4.68 | -0.06 | -1.27% | 4.66 | 4.81 | 705189 | 33357.83 | 3.53% |
| 2024-04-03 | 4.88 | 4.74 | -0.17 | -3.46% | 4.71 | 4.94 | 1143242 | 54575.38 | 5.73% |
| 2024-04-02 | 5.11 | 4.91 | -0.22 | -4.29% | 4.88 | 5.20 | 1598150 | 79977.95 | 8.01% |
| 2024-04-01 | 5.15 | 5.13 | -0.05 | -0.97% | 4.87 | 5.24 | 1897616 | 96513.20 | 9.51% |
| 2024-03-29 | 5.18 | 5.18 | 0.04 | 0.78% | 5.01 | 5.31 | 2701837 | 139229.66 | 13.54% |
| 2024-03-28 | 4.85 | 5.14 | 0.29 | 5.98% | 4.76 | 5.34 | 2468156 | 126099.25 | 12.37% |
| 2024-03-27 | 5.16 | 4.85 | -0.46 | -8.66% | 4.83 | 5.31 | 3593730 | 181832.89 | 18.01% |
| 2024-03-26 | 5.15 | 5.31 | 0.27 | 5.36% | 5.15 | 5.54 | 4335442 | 234971.14 | 21.72% |
| 2024-03-25 | 4.95 | 5.04 | 0.46 | 10.04% | 4.56 | 5.04 | 3559146 | 174202.48 | 17.83% |
| 2024-03-22 | 4.15 | 4.58 | 0.42 | 10.10% | 4.13 | 4.58 | 1568655 | 69260.42 | 7.86% |
| 2024-03-21 | 4.16 | 4.16 | 0.00 | 0.00% | 4.11 | 4.19 | 257490 | 10709.29 | 1.29% |
| 2024-03-20 | 4.15 | 4.16 | 0.01 | 0.24% | 4.14 | 4.20 | 246037 | 10253.73 | 1.23% |
| 2024-03-19 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.24 | 415484 | 17367.19 | 2.08% |
| 2024-03-18 | 4.09 | 4.15 | 0.09 | 2.22% | 4.09 | 4.16 | 317993 | 13121.93 | 1.59% |
| 2024-03-15 | 4.02 | 4.06 | 0.03 | 0.74% | 4.00 | 4.06 | 217892 | 8777.52 | 1.09% |
| 2024-03-14 | 3.99 | 4.03 | 0.03 | 0.75% | 3.97 | 4.07 | 297998 | 11986.51 | 1.49% |
| 2024-03-13 | 3.91 | 4.00 | 0.09 | 2.30% | 3.91 | 4.04 | 390944 | 15588.57 | 1.96% |
| 2024-03-12 | 3.93 | 3.91 | 0.00 | 0.00% | 3.90 | 3.98 | 204188 | 8021.99 | 1.02% |
| 2024-03-11 | 3.84 | 3.91 | 0.08 | 2.09% | 3.83 | 3.91 | 223325 | 8652.61 | 1.12% |
| 2024-03-08 | 3.82 | 3.83 | 0.01 | 0.26% | 3.79 | 3.86 | 140812 | 5386.74 | 0.71% |
| 2024-03-07 | 3.86 | 3.82 | -0.02 | -0.52% | 3.81 | 3.88 | 169006 | 6506.52 | 0.85% |
| 2024-03-06 | 3.80 | 3.84 | 0.03 | 0.79% | 3.79 | 3.89 | 177630 | 6812.67 | 0.89% |
| 2024-03-05 | 3.81 | 3.81 | -0.05 | -1.30% | 3.78 | 3.84 | 206598 | 7875.56 | 1.04% |
| 2024-03-04 | 3.89 | 3.86 | -0.01 | -0.26% | 3.80 | 3.91 | 234825 | 9044.12 | 1.18% |
| 2024-03-01 | 3.83 | 3.87 | 0.09 | 2.38% | 3.80 | 3.88 | 273051 | 10496.18 | 1.37% |
| 2024-02-29 | 3.68 | 3.78 | 0.10 | 2.72% | 3.67 | 3.79 | 219520 | 8235.59 | 1.10% |
| 2024-02-28 | 3.84 | 3.68 | -0.14 | -3.66% | 3.68 | 3.92 | 363158 | 13815.07 | 1.82% |
| 2024-02-27 | 3.78 | 3.82 | 0.06 | 1.60% | 3.74 | 3.82 | 204438 | 7724.42 | 1.02% |
| 2024-02-26 | 3.73 | 3.76 | 0.03 | 0.80% | 3.72 | 3.82 | 268565 | 10153.58 | 1.35% |
| 2024-02-23 | 3.72 | 3.73 | 0.01 | 0.27% | 3.67 | 3.74 | 228466 | 8477.70 | 1.14% |
| 2024-02-22 | 3.72 | 3.72 | 0.02 | 0.54% | 3.67 | 3.75 | 186821 | 6918.05 | 0.94% |
| 2024-02-21 | 3.68 | 3.70 | 0.01 | 0.27% | 3.67 | 3.80 | 249968 | 9345.22 | 1.25% |
| 2024-02-20 | 3.67 | 3.69 | 0.03 | 0.82% | 3.62 | 3.70 | 191235 | 7007.05 | 0.96% |
| 2024-02-19 | 3.74 | 3.66 | -0.04 | -1.08% | 3.63 | 3.77 | 320303 | 11764.08 | 1.60% |
| 2024-02-08 | 3.55 | 3.70 | 0.15 | 4.23% | 3.55 | 3.74 | 387732 | 14283.40 | 1.94% |
| 2024-02-07 | 3.35 | 3.55 | 0.21 | 6.29% | 3.34 | 3.59 | 396793 | 13934.73 | 1.99% |
| 2024-02-06 | 3.09 | 3.34 | 0.23 | 7.40% | 3.03 | 3.39 | 311342 | 10008.67 | 1.56% |
| 2024-02-05 | 3.31 | 3.11 | -0.23 | -6.89% | 3.03 | 3.31 | 362224 | 11437.54 | 1.81% |