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 | 4.49 | 4.37 | -0.08 | -1.80% | 4.33 | 4.49 | 63412 | 2780.52 | 0.69% |
| 2024-05-09 | 4.40 | 4.45 | 0.05 | 1.14% | 4.38 | 4.52 | 73627 | 3293.72 | 0.80% |
| 2024-05-08 | 4.48 | 4.40 | -0.08 | -1.79% | 4.40 | 4.48 | 64722 | 2864.23 | 0.70% |
| 2024-05-07 | 4.40 | 4.48 | 0.05 | 1.13% | 4.33 | 4.53 | 99932 | 4456.54 | 1.09% |
| 2024-05-06 | 4.34 | 4.43 | 0.11 | 2.55% | 4.34 | 4.50 | 108484 | 4798.15 | 1.18% |
| 2024-04-30 | 4.43 | 4.32 | -0.11 | -2.48% | 4.29 | 4.47 | 92611 | 4039.47 | 1.01% |
| 2024-04-29 | 4.25 | 4.43 | 0.19 | 4.48% | 4.24 | 4.44 | 109568 | 4790.95 | 1.19% |
| 2024-04-26 | 4.18 | 4.24 | 0.06 | 1.44% | 4.14 | 4.26 | 97281 | 4102.60 | 1.06% |
| 2024-04-25 | 4.24 | 4.18 | -0.06 | -1.42% | 4.15 | 4.27 | 129797 | 5470.74 | 1.41% |
| 2024-04-24 | 3.96 | 4.24 | 0.27 | 6.80% | 3.96 | 4.30 | 194277 | 8125.75 | 2.11% |
| 2024-04-23 | 3.94 | 3.97 | 0.03 | 0.76% | 3.91 | 4.02 | 73977 | 2944.07 | 0.80% |
| 2024-04-22 | 3.99 | 3.94 | -0.05 | -1.25% | 3.87 | 4.04 | 86242 | 3412.88 | 0.94% |
| 2024-04-19 | 4.06 | 3.99 | -0.06 | -1.48% | 3.97 | 4.10 | 87827 | 3529.44 | 0.95% |
| 2024-04-18 | 4.08 | 4.05 | -0.03 | -0.74% | 3.94 | 4.16 | 145468 | 5889.91 | 1.58% |
| 2024-04-17 | 3.73 | 4.08 | 0.34 | 9.09% | 3.72 | 4.08 | 178721 | 7109.54 | 1.94% |
| 2024-04-16 | 4.09 | 3.74 | -0.42 | -10.10% | 3.74 | 4.10 | 178742 | 6859.98 | 1.94% |
| 2024-04-15 | 4.44 | 4.16 | -0.28 | -6.31% | 4.03 | 4.47 | 186869 | 7859.22 | 2.03% |
| 2024-04-12 | 4.54 | 4.44 | -0.10 | -2.20% | 4.43 | 4.58 | 97145 | 4368.10 | 1.06% |
| 2024-04-11 | 4.57 | 4.54 | 0.05 | 1.11% | 4.43 | 4.61 | 118822 | 5392.17 | 1.29% |
| 2024-04-10 | 4.68 | 4.49 | -0.15 | -3.23% | 4.42 | 4.69 | 155552 | 7035.93 | 1.69% |
| 2024-04-09 | 4.57 | 4.64 | 0.11 | 2.43% | 4.52 | 4.66 | 155759 | 7171.17 | 1.69% |
| 2024-04-08 | 4.69 | 4.53 | -0.17 | -3.62% | 4.51 | 4.74 | 206623 | 9486.38 | 2.25% |
| 2024-04-03 | 4.89 | 4.70 | -0.24 | -4.86% | 4.68 | 4.93 | 265239 | 12640.92 | 2.88% |
| 2024-04-02 | 5.08 | 4.94 | -0.17 | -3.33% | 4.90 | 5.13 | 313564 | 15612.83 | 3.41% |
| 2024-04-01 | 5.05 | 5.11 | 0.06 | 1.19% | 4.98 | 5.13 | 314814 | 15978.87 | 3.42% |
| 2024-03-29 | 5.20 | 5.05 | -0.20 | -3.81% | 4.96 | 5.23 | 394939 | 20032.49 | 4.29% |
| 2024-03-28 | 4.90 | 5.25 | 0.04 | 0.77% | 4.84 | 5.36 | 580312 | 29677.96 | 6.31% |
| 2024-03-27 | 5.08 | 5.21 | -0.43 | -7.62% | 5.08 | 5.45 | 713979 | 37099.33 | 7.76% |
| 2024-03-26 | 5.64 | 5.64 | -0.63 | -10.05% | 5.64 | 5.64 | 25984 | 1465.50 | 0.28% |
| 2024-03-25 | 6.27 | 6.27 | -0.70 | -10.04% | 6.27 | 6.61 | 214661 | 13545.07 | 2.33% |
| 2024-03-22 | 6.97 | 6.97 | 0.63 | 9.94% | 6.80 | 6.97 | 390678 | 27197.32 | 4.25% |
| 2024-03-21 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 68126 | 4319.19 | 0.74% |
| 2024-03-20 | 5.76 | 5.76 | 0.52 | 9.92% | 5.76 | 5.76 | 44932 | 2588.08 | 0.49% |
| 2024-03-19 | 5.24 | 5.24 | 0.48 | 10.08% | 5.24 | 5.24 | 67245 | 3523.62 | 0.73% |
| 2024-03-18 | 4.36 | 4.76 | 0.43 | 9.93% | 4.35 | 4.76 | 62167 | 2893.59 | 0.68% |
| 2024-03-15 | 4.22 | 4.33 | 0.10 | 2.36% | 4.17 | 4.34 | 74237 | 3170.94 | 0.81% |
| 2024-03-14 | 4.27 | 4.23 | -0.08 | -1.86% | 4.18 | 4.33 | 75289 | 3205.29 | 0.82% |
| 2024-03-13 | 4.36 | 4.31 | -0.01 | -0.23% | 4.26 | 4.37 | 80454 | 3474.21 | 0.87% |
| 2024-03-12 | 4.29 | 4.32 | 0.05 | 1.17% | 4.22 | 4.33 | 92810 | 3976.28 | 1.01% |
| 2024-03-11 | 4.17 | 4.27 | 0.10 | 2.40% | 4.16 | 4.28 | 80369 | 3404.78 | 0.87% |
| 2024-03-08 | 4.11 | 4.17 | 0.06 | 1.46% | 4.04 | 4.22 | 95350 | 3937.88 | 1.04% |
| 2024-03-07 | 4.08 | 4.11 | 0.04 | 0.98% | 4.08 | 4.22 | 124718 | 5170.69 | 1.36% |
| 2024-03-06 | 4.06 | 4.07 | -0.02 | -0.49% | 4.02 | 4.16 | 96519 | 3943.68 | 1.05% |
| 2024-03-05 | 4.12 | 4.09 | -0.05 | -1.21% | 4.02 | 4.20 | 123174 | 5036.72 | 1.34% |
| 2024-03-04 | 4.28 | 4.14 | -0.16 | -3.72% | 4.04 | 4.30 | 114325 | 4740.88 | 1.24% |
| 2024-03-01 | 4.43 | 4.30 | -0.12 | -2.71% | 4.25 | 4.46 | 142661 | 6169.07 | 1.55% |
| 2024-02-29 | 3.96 | 4.42 | 0.26 | 6.25% | 3.91 | 4.44 | 217003 | 9222.92 | 2.36% |
| 2024-02-28 | 4.63 | 4.16 | -0.46 | -9.96% | 4.16 | 4.70 | 221163 | 9756.92 | 2.40% |
| 2024-02-27 | 4.42 | 4.62 | 0.26 | 5.96% | 4.39 | 4.62 | 105089 | 4756.91 | 1.14% |
| 2024-02-26 | 4.29 | 4.36 | 0.12 | 2.83% | 4.25 | 4.48 | 96085 | 4182.53 | 1.04% |
| 2024-02-23 | 4.09 | 4.24 | 0.15 | 3.67% | 4.06 | 4.28 | 105021 | 4373.44 | 1.14% |
| 2024-02-22 | 3.91 | 4.09 | 0.17 | 4.34% | 3.85 | 4.09 | 99621 | 3990.84 | 1.08% |
| 2024-02-21 | 3.71 | 3.92 | 0.20 | 5.38% | 3.65 | 4.05 | 131033 | 5115.46 | 1.42% |
| 2024-02-20 | 3.56 | 3.72 | 0.07 | 1.92% | 3.53 | 3.74 | 156430 | 5716.34 | 1.70% |
| 2024-02-19 | 3.40 | 3.65 | 0.26 | 7.67% | 3.40 | 3.73 | 232444 | 8384.20 | 2.53% |
| 2024-02-08 | 3.20 | 3.39 | 0.19 | 5.94% | 2.92 | 3.45 | 221991 | 7033.30 | 2.41% |
| 2024-02-07 | 3.57 | 3.20 | -0.33 | -9.35% | 3.18 | 3.58 | 276220 | 9078.31 | 3.00% |
| 2024-02-06 | 3.69 | 3.53 | -0.37 | -9.49% | 3.51 | 3.77 | 223798 | 7929.50 | 2.43% |
| 2024-02-05 | 4.28 | 3.90 | -0.43 | -9.93% | 3.90 | 4.28 | 82588 | 3283.43 | 0.90% |