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 | 4.87 | 4.75 | -0.08 | -1.66% | 4.69 | 4.88 | 254381 | 12095.70 | 3.74% |
| 2024-05-09 | 4.90 | 4.83 | -0.17 | -3.40% | 4.79 | 4.96 | 380059 | 18419.99 | 5.59% |
| 2024-05-08 | 5.25 | 5.00 | -0.21 | -4.03% | 4.92 | 5.39 | 689728 | 35207.60 | 10.14% |
| 2024-05-07 | 4.76 | 5.21 | 0.47 | 9.92% | 4.67 | 5.21 | 522887 | 26314.55 | 7.69% |
| 2024-05-06 | 4.30 | 4.74 | 0.43 | 9.98% | 4.25 | 4.74 | 371159 | 17042.44 | 5.46% |
| 2024-04-30 | 4.19 | 4.31 | 0.08 | 1.89% | 4.17 | 4.45 | 146878 | 6315.02 | 2.16% |
| 2024-04-29 | 3.95 | 4.23 | 0.22 | 5.49% | 3.95 | 4.36 | 141370 | 5884.44 | 2.08% |
| 2024-04-26 | 3.99 | 4.01 | 0.00 | 0.00% | 3.90 | 4.03 | 102330 | 4070.09 | 1.50% |
| 2024-04-25 | 3.87 | 4.01 | 0.15 | 3.89% | 3.84 | 4.15 | 135038 | 5437.79 | 1.98% |
| 2024-04-24 | 3.78 | 3.86 | 0.05 | 1.31% | 3.78 | 3.88 | 46200 | 1774.72 | 0.68% |
| 2024-04-23 | 3.82 | 3.81 | -0.04 | -1.04% | 3.78 | 3.85 | 62301 | 2375.97 | 0.92% |
| 2024-04-22 | 3.93 | 3.85 | -0.08 | -2.04% | 3.76 | 4.10 | 112598 | 4377.25 | 1.66% |
| 2024-04-19 | 3.83 | 3.93 | 0.12 | 3.15% | 3.77 | 3.97 | 86312 | 3366.04 | 1.27% |
| 2024-04-18 | 3.89 | 3.81 | -0.08 | -2.06% | 3.80 | 3.90 | 70137 | 2698.21 | 1.03% |
| 2024-04-17 | 3.63 | 3.89 | 0.24 | 6.58% | 3.63 | 3.89 | 104025 | 3971.66 | 1.53% |
| 2024-04-16 | 4.06 | 3.65 | -0.41 | -10.10% | 3.65 | 4.06 | 141374 | 5305.99 | 2.08% |
| 2024-04-15 | 4.37 | 4.06 | -0.38 | -8.56% | 4.00 | 4.39 | 178787 | 7396.59 | 2.63% |
| 2024-04-12 | 4.34 | 4.44 | 0.10 | 2.30% | 4.27 | 4.55 | 165707 | 7297.97 | 2.44% |
| 2024-04-11 | 4.32 | 4.34 | 0.02 | 0.46% | 4.25 | 4.40 | 74611 | 3245.40 | 1.10% |
| 2024-04-10 | 4.42 | 4.32 | -0.11 | -2.48% | 4.27 | 4.43 | 99012 | 4294.95 | 1.46% |
| 2024-04-09 | 4.38 | 4.43 | 0.04 | 0.91% | 4.33 | 4.47 | 116001 | 5115.02 | 1.71% |
| 2024-04-08 | 4.45 | 4.39 | -0.14 | -3.09% | 4.36 | 4.61 | 210723 | 9389.89 | 3.10% |
| 2024-04-03 | 4.39 | 4.53 | 0.05 | 1.12% | 4.37 | 4.73 | 303274 | 13745.48 | 4.46% |
| 2024-04-02 | 4.23 | 4.48 | 0.25 | 5.91% | 4.22 | 4.65 | 309951 | 14047.70 | 4.56% |
| 2024-04-01 | 4.15 | 4.23 | 0.08 | 1.93% | 4.14 | 4.24 | 52296 | 2202.34 | 0.77% |
| 2024-03-29 | 4.07 | 4.15 | 0.09 | 2.22% | 4.07 | 4.15 | 42606 | 1749.99 | 0.63% |
| 2024-03-28 | 4.00 | 4.06 | 0.06 | 1.50% | 4.00 | 4.11 | 37520 | 1524.81 | 0.55% |
| 2024-03-27 | 4.10 | 4.00 | -0.11 | -2.68% | 3.99 | 4.13 | 41556 | 1689.33 | 0.61% |
| 2024-03-26 | 4.12 | 4.11 | 0.01 | 0.24% | 4.03 | 4.16 | 40649 | 1665.98 | 0.60% |
| 2024-03-25 | 4.18 | 4.10 | -0.09 | -2.15% | 4.09 | 4.20 | 41348 | 1713.31 | 0.61% |
| 2024-03-22 | 4.24 | 4.19 | -0.05 | -1.18% | 4.12 | 4.25 | 59541 | 2491.31 | 0.88% |
| 2024-03-21 | 4.22 | 4.24 | 0.05 | 1.19% | 4.16 | 4.26 | 63402 | 2676.37 | 0.93% |
| 2024-03-20 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.21 | 46703 | 1951.93 | 0.69% |
| 2024-03-19 | 4.17 | 4.16 | 0.02 | 0.48% | 4.13 | 4.23 | 57929 | 2413.86 | 0.85% |
| 2024-03-18 | 4.08 | 4.14 | 0.05 | 1.22% | 4.08 | 4.15 | 53817 | 2210.72 | 0.79% |
| 2024-03-15 | 4.00 | 4.09 | 0.09 | 2.25% | 3.99 | 4.09 | 58431 | 2368.77 | 0.86% |
| 2024-03-14 | 4.04 | 4.00 | -0.03 | -0.74% | 3.96 | 4.06 | 44955 | 1803.31 | 0.66% |
| 2024-03-13 | 4.05 | 4.03 | -0.03 | -0.74% | 3.99 | 4.06 | 44341 | 1788.07 | 0.65% |
| 2024-03-12 | 4.03 | 4.06 | 0.04 | 1.00% | 3.98 | 4.07 | 49389 | 1989.90 | 0.73% |
| 2024-03-11 | 3.94 | 4.02 | 0.09 | 2.29% | 3.92 | 4.02 | 45384 | 1802.52 | 0.67% |
| 2024-03-08 | 3.94 | 3.93 | -0.02 | -0.51% | 3.89 | 3.97 | 38202 | 1500.93 | 0.56% |
| 2024-03-07 | 3.91 | 3.95 | 0.04 | 1.02% | 3.91 | 4.04 | 53184 | 2112.85 | 0.78% |
| 2024-03-06 | 3.84 | 3.91 | 0.04 | 1.03% | 3.84 | 3.94 | 37506 | 1465.51 | 0.55% |
| 2024-03-05 | 3.94 | 3.87 | -0.09 | -2.27% | 3.86 | 3.94 | 55006 | 2134.34 | 0.81% |
| 2024-03-04 | 3.98 | 3.96 | -0.02 | -0.50% | 3.88 | 4.00 | 50799 | 1999.37 | 0.75% |
| 2024-03-01 | 3.99 | 3.98 | 0.00 | 0.00% | 3.91 | 4.02 | 60934 | 2413.77 | 0.90% |
| 2024-02-29 | 3.73 | 3.98 | 0.15 | 3.92% | 3.72 | 3.98 | 81416 | 3162.64 | 1.20% |
| 2024-02-28 | 4.07 | 3.83 | -0.24 | -5.90% | 3.82 | 4.25 | 147079 | 5949.26 | 2.16% |
| 2024-02-27 | 4.06 | 4.07 | 0.04 | 0.99% | 4.00 | 4.08 | 63742 | 2578.44 | 0.94% |
| 2024-02-26 | 3.94 | 4.03 | 0.08 | 2.03% | 3.92 | 4.08 | 87587 | 3513.02 | 1.29% |
| 2024-02-23 | 3.80 | 3.95 | 0.15 | 3.95% | 3.79 | 3.95 | 82709 | 3204.20 | 1.22% |
| 2024-02-22 | 3.71 | 3.80 | 0.07 | 1.88% | 3.70 | 3.81 | 68339 | 2577.82 | 1.00% |
| 2024-02-21 | 3.64 | 3.73 | 0.08 | 2.19% | 3.60 | 3.82 | 101099 | 3781.55 | 1.49% |
| 2024-02-20 | 3.60 | 3.65 | 0.06 | 1.67% | 3.49 | 3.66 | 69744 | 2504.00 | 1.03% |
| 2024-02-19 | 3.56 | 3.59 | 0.10 | 2.87% | 3.51 | 3.73 | 113519 | 4092.38 | 1.67% |
| 2024-02-08 | 3.25 | 3.49 | 0.32 | 10.09% | 3.16 | 3.49 | 128602 | 4302.13 | 1.89% |
| 2024-02-07 | 3.23 | 3.17 | -0.06 | -1.86% | 3.06 | 3.28 | 136568 | 4320.93 | 2.01% |
| 2024-02-06 | 3.33 | 3.23 | -0.13 | -3.87% | 3.02 | 3.44 | 161886 | 5117.01 | 2.38% |
| 2024-02-05 | 3.68 | 3.36 | -0.37 | -9.92% | 3.36 | 3.71 | 116479 | 3967.35 | 1.71% |
| 2024-02-02 | 3.95 | 3.73 | -0.16 | -4.11% | 3.58 | 3.99 | 98896 | 3759.37 | 1.45% |
| 2024-02-01 | 4.07 | 3.89 | -0.19 | -4.66% | 3.85 | 4.09 | 107149 | 4219.67 | 1.57% |