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 | 4.73 | 4.64 | -0.04 | -0.85% | 4.57 | 4.73 | 65233 | 3021.70 | 0.50% |
| 2024-05-09 | 4.65 | 4.68 | 0.02 | 0.43% | 4.63 | 4.73 | 62778 | 2948.77 | 0.48% |
| 2024-05-08 | 4.70 | 4.66 | -0.04 | -0.85% | 4.60 | 4.70 | 75946 | 3534.68 | 0.58% |
| 2024-05-07 | 4.78 | 4.70 | -0.07 | -1.47% | 4.67 | 4.80 | 106750 | 5042.04 | 0.81% |
| 2024-05-06 | 4.71 | 4.77 | 0.10 | 2.14% | 4.67 | 4.80 | 124202 | 5896.37 | 0.95% |
| 2024-04-30 | 4.67 | 4.67 | 0.00 | 0.00% | 4.61 | 4.75 | 78446 | 3658.20 | 0.60% |
| 2024-04-29 | 4.49 | 4.67 | 0.17 | 3.78% | 4.46 | 4.70 | 122647 | 5661.04 | 0.94% |
| 2024-04-26 | 4.50 | 4.50 | 0.00 | 0.00% | 4.45 | 4.54 | 95807 | 4298.66 | 0.73% |
| 2024-04-25 | 4.43 | 4.50 | 0.04 | 0.90% | 4.42 | 4.55 | 72644 | 3272.78 | 0.55% |
| 2024-04-24 | 4.37 | 4.46 | 0.12 | 2.76% | 4.33 | 4.51 | 71859 | 3175.93 | 0.55% |
| 2024-04-23 | 4.34 | 4.34 | 0.00 | 0.00% | 4.30 | 4.39 | 66962 | 2912.07 | 0.51% |
| 2024-04-22 | 4.39 | 4.34 | -0.09 | -2.03% | 4.29 | 4.41 | 72336 | 3139.42 | 0.55% |
| 2024-04-19 | 4.38 | 4.43 | 0.03 | 0.68% | 4.33 | 4.64 | 130891 | 5867.84 | 1.00% |
| 2024-04-18 | 4.44 | 4.40 | 0.01 | 0.23% | 4.37 | 4.48 | 78436 | 3470.24 | 0.60% |
| 2024-04-17 | 4.25 | 4.39 | 0.24 | 5.78% | 4.23 | 4.40 | 124232 | 5391.50 | 0.95% |
| 2024-04-16 | 4.42 | 4.15 | -0.33 | -7.37% | 4.14 | 4.47 | 185388 | 7910.15 | 1.41% |
| 2024-04-15 | 4.60 | 4.48 | -0.15 | -3.24% | 4.36 | 4.66 | 148431 | 6674.37 | 1.13% |
| 2024-04-12 | 4.72 | 4.63 | -0.09 | -1.91% | 4.61 | 4.73 | 88766 | 4147.38 | 0.68% |
| 2024-04-11 | 4.62 | 4.72 | 0.05 | 1.07% | 4.60 | 4.77 | 119180 | 5592.03 | 0.91% |
| 2024-04-10 | 4.67 | 4.67 | 0.04 | 0.86% | 4.52 | 4.74 | 166400 | 7711.89 | 1.27% |
| 2024-04-09 | 4.63 | 4.63 | 0.02 | 0.43% | 4.59 | 4.67 | 86396 | 3997.56 | 0.66% |
| 2024-04-08 | 4.74 | 4.61 | -0.12 | -2.54% | 4.60 | 4.77 | 116236 | 5417.03 | 0.89% |
| 2024-04-03 | 4.82 | 4.73 | -0.09 | -1.87% | 4.68 | 4.83 | 141507 | 6693.81 | 1.08% |
| 2024-04-02 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 5.01 | 208854 | 10136.84 | 1.59% |
| 2024-04-01 | 4.50 | 4.76 | 0.25 | 5.54% | 4.44 | 4.78 | 224816 | 10464.88 | 1.71% |
| 2024-03-29 | 4.34 | 4.51 | 0.17 | 3.92% | 4.33 | 4.51 | 131095 | 5844.73 | 1.00% |
| 2024-03-28 | 4.21 | 4.34 | 0.13 | 3.09% | 4.18 | 4.38 | 112495 | 4845.73 | 0.86% |
| 2024-03-27 | 4.33 | 4.21 | -0.13 | -3.00% | 4.18 | 4.36 | 122760 | 5246.47 | 0.94% |
| 2024-03-26 | 4.32 | 4.34 | 0.03 | 0.70% | 4.30 | 4.41 | 171787 | 7462.51 | 1.31% |
| 2024-03-25 | 4.43 | 4.31 | -0.19 | -4.22% | 4.30 | 4.49 | 244834 | 10769.34 | 1.87% |
| 2024-03-22 | 4.55 | 4.50 | -0.08 | -1.75% | 4.43 | 4.58 | 149956 | 6736.86 | 1.14% |
| 2024-03-21 | 4.49 | 4.58 | 0.10 | 2.23% | 4.47 | 4.65 | 214969 | 9832.14 | 1.64% |
| 2024-03-20 | 4.42 | 4.48 | 0.08 | 1.82% | 4.41 | 4.50 | 143010 | 6376.12 | 1.09% |
| 2024-03-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.40 | 4.50 | 191520 | 8504.09 | 1.46% |
| 2024-03-18 | 4.53 | 4.46 | -0.04 | -0.89% | 4.38 | 4.54 | 432831 | 19269.94 | 3.30% |
| 2024-03-15 | 4.20 | 4.50 | 0.36 | 8.70% | 4.15 | 4.55 | 539416 | 23960.62 | 4.11% |
| 2024-03-14 | 4.13 | 4.14 | 0.01 | 0.24% | 4.08 | 4.22 | 121886 | 5063.33 | 0.93% |
| 2024-03-13 | 4.11 | 4.13 | 0.02 | 0.49% | 4.09 | 4.16 | 82952 | 3415.38 | 0.63% |
| 2024-03-12 | 4.00 | 4.11 | 0.11 | 2.75% | 4.00 | 4.11 | 116705 | 4747.41 | 0.89% |
| 2024-03-11 | 3.95 | 4.00 | 0.03 | 0.76% | 3.91 | 4.00 | 89324 | 3549.38 | 0.68% |
| 2024-03-08 | 3.92 | 3.97 | 0.05 | 1.28% | 3.92 | 3.98 | 69002 | 2723.53 | 0.53% |
| 2024-03-07 | 3.95 | 3.92 | -0.03 | -0.76% | 3.92 | 4.04 | 112377 | 4470.22 | 0.86% |
| 2024-03-06 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 4.01 | 98516 | 3908.21 | 0.75% |
| 2024-03-05 | 4.03 | 3.97 | -0.05 | -1.24% | 3.90 | 4.05 | 115667 | 4580.33 | 0.88% |
| 2024-03-04 | 4.06 | 4.02 | -0.06 | -1.47% | 3.95 | 4.09 | 113557 | 4547.85 | 0.87% |
| 2024-03-01 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.08 | 114449 | 4615.15 | 0.87% |
| 2024-02-29 | 3.87 | 4.02 | 0.15 | 3.88% | 3.81 | 4.02 | 157559 | 6232.28 | 1.20% |
| 2024-02-28 | 4.16 | 3.87 | -0.29 | -6.97% | 3.86 | 4.22 | 299243 | 12023.80 | 2.28% |
| 2024-02-27 | 4.04 | 4.16 | 0.08 | 1.96% | 4.02 | 4.18 | 126008 | 5199.29 | 0.96% |
| 2024-02-26 | 4.06 | 4.08 | 0.06 | 1.49% | 4.01 | 4.19 | 164247 | 6724.76 | 1.25% |
| 2024-02-23 | 3.85 | 4.02 | 0.19 | 4.96% | 3.83 | 4.07 | 155760 | 6146.76 | 1.19% |
| 2024-02-22 | 3.74 | 3.83 | 0.08 | 2.13% | 3.70 | 3.85 | 122436 | 4654.75 | 0.93% |
| 2024-02-21 | 3.65 | 3.75 | 0.06 | 1.63% | 3.62 | 3.87 | 168101 | 6362.05 | 1.28% |
| 2024-02-20 | 3.66 | 3.69 | 0.03 | 0.82% | 3.51 | 3.76 | 196756 | 7225.28 | 1.50% |
| 2024-02-19 | 3.46 | 3.66 | 0.23 | 6.71% | 3.46 | 3.74 | 278197 | 10145.59 | 2.12% |
| 2024-02-08 | 3.12 | 3.43 | 0.30 | 9.58% | 3.06 | 3.44 | 338007 | 10863.17 | 2.58% |
| 2024-02-07 | 3.13 | 3.13 | -0.01 | -0.32% | 3.02 | 3.33 | 339253 | 10702.75 | 2.59% |
| 2024-02-06 | 3.10 | 3.14 | -0.06 | -1.88% | 2.88 | 3.29 | 369904 | 11253.11 | 2.82% |
| 2024-02-05 | 3.53 | 3.20 | -0.36 | -10.11% | 3.20 | 3.56 | 249107 | 8131.67 | 1.90% |
| 2024-02-02 | 3.86 | 3.56 | -0.27 | -7.05% | 3.45 | 3.90 | 225433 | 8258.94 | 1.72% |
| 2024-02-01 | 3.95 | 3.83 | -0.13 | -3.28% | 3.76 | 3.95 | 174189 | 6709.56 | 1.33% |
| 2024-01-31 | 4.07 | 3.96 | -0.11 | -2.70% | 3.95 | 4.11 | 168621 | 6763.94 | 1.29% |