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 | 4.53 | 4.43 | -0.08 | -1.77% | 4.41 | 4.53 | 357844 | 15872.36 | 0.82% |
| 2024-05-09 | 4.37 | 4.51 | 0.14 | 3.20% | 4.35 | 4.52 | 375586 | 16809.41 | 0.87% |
| 2024-05-08 | 4.46 | 4.37 | -0.10 | -2.24% | 4.36 | 4.46 | 302684 | 13295.86 | 0.70% |
| 2024-05-07 | 4.49 | 4.47 | -0.02 | -0.45% | 4.45 | 4.56 | 380146 | 17072.50 | 0.88% |
| 2024-05-06 | 4.36 | 4.49 | 0.16 | 3.70% | 4.35 | 4.50 | 517700 | 22992.73 | 1.19% |
| 2024-04-30 | 4.40 | 4.33 | -0.08 | -1.81% | 4.31 | 4.42 | 441841 | 19203.51 | 1.02% |
| 2024-04-29 | 4.42 | 4.41 | -0.01 | -0.23% | 4.35 | 4.47 | 587198 | 25920.60 | 1.35% |
| 2024-04-26 | 4.41 | 4.42 | 0.06 | 1.38% | 4.36 | 4.56 | 631560 | 27970.68 | 1.46% |
| 2024-04-25 | 4.41 | 4.36 | -0.06 | -1.36% | 4.32 | 4.43 | 348677 | 15243.45 | 0.80% |
| 2024-04-24 | 4.35 | 4.42 | 0.07 | 1.61% | 4.30 | 4.43 | 512141 | 22422.99 | 1.18% |
| 2024-04-23 | 4.71 | 4.38 | -0.34 | -7.20% | 4.36 | 4.71 | 968299 | 43474.84 | 2.23% |
| 2024-04-22 | 4.84 | 4.72 | -0.12 | -2.48% | 4.69 | 4.87 | 640543 | 30422.14 | 1.48% |
| 2024-04-19 | 4.80 | 4.84 | -0.02 | -0.41% | 4.78 | 5.00 | 712559 | 34741.69 | 1.64% |
| 2024-04-18 | 4.79 | 4.86 | 0.04 | 0.83% | 4.75 | 4.93 | 750300 | 36475.88 | 1.73% |
| 2024-04-17 | 4.78 | 4.82 | 0.08 | 1.69% | 4.70 | 4.84 | 730707 | 34938.48 | 1.68% |
| 2024-04-16 | 4.87 | 4.74 | -0.18 | -3.66% | 4.72 | 4.94 | 744553 | 35879.61 | 1.72% |
| 2024-04-15 | 4.91 | 4.92 | 0.02 | 0.41% | 4.71 | 5.06 | 996772 | 48807.32 | 2.30% |
| 2024-04-12 | 4.69 | 4.90 | 0.24 | 5.15% | 4.63 | 4.99 | 1170689 | 56702.79 | 2.70% |
| 2024-04-11 | 4.43 | 4.66 | 0.20 | 4.48% | 4.38 | 4.72 | 818616 | 37628.17 | 1.89% |
| 2024-04-10 | 4.48 | 4.46 | 0.02 | 0.45% | 4.42 | 4.60 | 597554 | 26951.49 | 1.38% |
| 2024-04-09 | 4.45 | 4.44 | 0.00 | 0.00% | 4.37 | 4.47 | 351064 | 15505.23 | 0.81% |
| 2024-04-08 | 4.45 | 4.44 | -0.01 | -0.22% | 4.43 | 4.57 | 498554 | 22436.47 | 1.15% |
| 2024-04-03 | 4.44 | 4.45 | 0.02 | 0.45% | 4.37 | 4.49 | 389793 | 17264.65 | 0.90% |
| 2024-04-02 | 4.45 | 4.43 | -0.04 | -0.89% | 4.41 | 4.56 | 513868 | 23010.37 | 1.18% |
| 2024-04-01 | 4.25 | 4.47 | 0.22 | 5.18% | 4.25 | 4.55 | 673772 | 29729.86 | 1.55% |
| 2024-03-29 | 4.16 | 4.25 | 0.10 | 2.41% | 4.15 | 4.26 | 257264 | 10811.00 | 0.59% |
| 2024-03-28 | 4.10 | 4.15 | 0.04 | 0.97% | 4.10 | 4.20 | 241310 | 10021.25 | 0.56% |
| 2024-03-27 | 4.19 | 4.11 | -0.08 | -1.91% | 4.10 | 4.21 | 225350 | 9361.29 | 0.52% |
| 2024-03-26 | 4.17 | 4.19 | 0.00 | 0.00% | 4.14 | 4.22 | 234095 | 9779.79 | 0.54% |
| 2024-03-25 | 4.20 | 4.19 | -0.01 | -0.24% | 4.17 | 4.27 | 317981 | 13455.12 | 0.73% |
| 2024-03-22 | 4.27 | 4.20 | -0.06 | -1.41% | 4.17 | 4.27 | 298829 | 12573.75 | 0.69% |
| 2024-03-21 | 4.34 | 4.26 | -0.04 | -0.93% | 4.23 | 4.34 | 321979 | 13737.72 | 0.74% |
| 2024-03-20 | 4.27 | 4.30 | 0.02 | 0.47% | 4.27 | 4.33 | 253858 | 10924.47 | 0.59% |
| 2024-03-19 | 4.38 | 4.28 | -0.11 | -2.51% | 4.28 | 4.39 | 366910 | 15832.30 | 0.85% |
| 2024-03-18 | 4.34 | 4.39 | 0.06 | 1.39% | 4.33 | 4.45 | 614252 | 27009.29 | 1.42% |
| 2024-03-15 | 4.28 | 4.33 | 0.05 | 1.17% | 4.24 | 4.35 | 450316 | 19310.97 | 1.04% |
| 2024-03-14 | 4.25 | 4.28 | 0.03 | 0.71% | 4.24 | 4.40 | 515685 | 22307.24 | 1.19% |
| 2024-03-13 | 4.25 | 4.25 | 0.01 | 0.24% | 4.19 | 4.27 | 309382 | 13121.32 | 0.71% |
| 2024-03-12 | 4.35 | 4.24 | -0.08 | -1.85% | 4.21 | 4.36 | 377704 | 16083.25 | 0.87% |
| 2024-03-11 | 4.29 | 4.32 | 0.02 | 0.47% | 4.24 | 4.35 | 374644 | 16098.95 | 0.86% |
| 2024-03-08 | 4.26 | 4.30 | 0.03 | 0.70% | 4.23 | 4.32 | 304028 | 13018.79 | 0.70% |
| 2024-03-07 | 4.29 | 4.27 | -0.03 | -0.70% | 4.26 | 4.38 | 406762 | 17584.13 | 0.94% |
| 2024-03-06 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.34 | 355044 | 15223.08 | 0.82% |
| 2024-03-05 | 4.24 | 4.29 | 0.05 | 1.18% | 4.21 | 4.30 | 411472 | 17533.30 | 0.95% |
| 2024-03-04 | 4.29 | 4.24 | -0.05 | -1.17% | 4.22 | 4.32 | 462266 | 19693.26 | 1.07% |
| 2024-03-01 | 4.27 | 4.29 | 0.03 | 0.70% | 4.24 | 4.34 | 524269 | 22464.20 | 1.21% |
| 2024-02-29 | 4.14 | 4.26 | 0.13 | 3.15% | 4.14 | 4.26 | 533528 | 22404.54 | 1.23% |
| 2024-02-28 | 4.23 | 4.13 | -0.08 | -1.90% | 4.10 | 4.26 | 730025 | 30583.41 | 1.68% |
| 2024-02-27 | 4.14 | 4.21 | 0.03 | 0.72% | 4.10 | 4.35 | 754236 | 31724.61 | 1.74% |
| 2024-02-26 | 4.08 | 4.18 | 0.20 | 5.03% | 4.08 | 4.26 | 876986 | 36619.10 | 2.02% |
| 2024-02-23 | 3.97 | 3.98 | 0.02 | 0.51% | 3.91 | 3.98 | 315293 | 12436.11 | 0.73% |
| 2024-02-22 | 3.94 | 3.96 | 0.02 | 0.51% | 3.90 | 3.97 | 278088 | 10958.92 | 0.64% |
| 2024-02-21 | 3.93 | 3.94 | 0.00 | 0.00% | 3.90 | 4.02 | 409314 | 16221.17 | 0.94% |
| 2024-02-20 | 3.93 | 3.94 | -0.01 | -0.25% | 3.89 | 3.97 | 242041 | 9519.62 | 0.56% |
| 2024-02-19 | 3.97 | 3.95 | 0.02 | 0.51% | 3.91 | 3.99 | 400229 | 15777.52 | 0.92% |
| 2024-02-08 | 3.89 | 3.93 | 0.05 | 1.29% | 3.87 | 4.04 | 627927 | 24874.46 | 1.45% |
| 2024-02-07 | 3.78 | 3.88 | 0.15 | 4.02% | 3.72 | 3.88 | 672851 | 25826.67 | 1.55% |
| 2024-02-06 | 3.42 | 3.73 | 0.25 | 7.18% | 3.33 | 3.75 | 528354 | 18750.61 | 1.22% |
| 2024-02-05 | 3.48 | 3.48 | -0.05 | -1.42% | 3.25 | 3.57 | 558089 | 19147.33 | 1.29% |
| 2024-02-02 | 3.62 | 3.53 | -0.07 | -1.94% | 3.42 | 3.70 | 366052 | 13078.68 | 0.84% |
| 2024-02-01 | 3.63 | 3.60 | -0.09 | -2.44% | 3.58 | 3.73 | 418962 | 15266.88 | 0.97% |