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 | 4.74 | 4.65 | -0.08 | -1.69% | 4.62 | 4.85 | 24213 | 1134.19 | 1.61% |
| 2024-05-09 | 4.61 | 4.73 | 0.13 | 2.83% | 4.61 | 4.74 | 19911 | 936.45 | 1.33% |
| 2024-05-08 | 4.67 | 4.60 | -0.12 | -2.54% | 4.58 | 4.74 | 21047 | 974.25 | 1.40% |
| 2024-05-07 | 4.77 | 4.72 | -0.01 | -0.21% | 4.60 | 4.77 | 22656 | 1062.11 | 1.51% |
| 2024-05-06 | 4.60 | 4.73 | 0.22 | 4.88% | 4.56 | 4.74 | 34173 | 1597.02 | 2.28% |
| 2024-04-30 | 4.62 | 4.51 | -0.11 | -2.38% | 4.47 | 4.67 | 34357 | 1556.65 | 2.29% |
| 2024-04-29 | 4.40 | 4.62 | 0.20 | 4.52% | 4.33 | 4.66 | 38987 | 1776.76 | 2.60% |
| 2024-04-26 | 4.43 | 4.42 | -0.02 | -0.45% | 4.34 | 4.45 | 27091 | 1190.37 | 1.81% |
| 2024-04-25 | 4.38 | 4.44 | 0.06 | 1.37% | 4.34 | 4.44 | 25064 | 1106.71 | 1.67% |
| 2024-04-24 | 4.31 | 4.38 | 0.07 | 1.62% | 4.24 | 4.42 | 22789 | 993.75 | 1.52% |
| 2024-04-23 | 4.09 | 4.31 | 0.22 | 5.38% | 4.08 | 4.32 | 34285 | 1454.92 | 2.29% |
| 2024-04-22 | 4.25 | 4.09 | -0.09 | -2.15% | 3.99 | 4.25 | 34118 | 1393.74 | 2.27% |
| 2024-04-19 | 4.24 | 4.18 | -0.10 | -2.34% | 4.17 | 4.33 | 42847 | 1807.12 | 2.86% |
| 2024-04-18 | 4.44 | 4.28 | 0.01 | 0.23% | 4.25 | 4.52 | 63855 | 2783.65 | 4.26% |
| 2024-04-17 | 3.88 | 4.27 | 0.39 | 10.05% | 3.88 | 4.27 | 61045 | 2564.37 | 4.07% |
| 2024-04-16 | 4.32 | 3.88 | -0.43 | -9.98% | 3.88 | 4.33 | 64571 | 2551.78 | 4.30% |
| 2024-04-15 | 4.78 | 4.31 | -0.46 | -9.64% | 4.29 | 4.83 | 68477 | 3042.20 | 4.57% |
| 2024-04-12 | 4.84 | 4.77 | -0.07 | -1.45% | 4.76 | 4.91 | 16594 | 799.90 | 1.11% |
| 2024-04-11 | 4.78 | 4.84 | 0.07 | 1.47% | 4.67 | 4.92 | 26065 | 1259.26 | 1.74% |
| 2024-04-10 | 4.91 | 4.77 | -0.16 | -3.25% | 4.70 | 4.93 | 27731 | 1326.99 | 1.85% |
| 2024-04-09 | 4.80 | 4.93 | 0.05 | 1.02% | 4.80 | 4.96 | 20269 | 995.23 | 1.35% |
| 2024-04-08 | 5.07 | 4.88 | -0.20 | -3.94% | 4.87 | 5.09 | 37564 | 1862.42 | 2.50% |
| 2024-04-03 | 5.02 | 5.08 | -0.01 | -0.20% | 4.96 | 5.15 | 38870 | 1965.64 | 2.59% |
| 2024-04-02 | 5.04 | 5.09 | 0.08 | 1.60% | 4.98 | 5.10 | 27438 | 1388.86 | 1.83% |
| 2024-04-01 | 4.95 | 5.01 | 0.09 | 1.83% | 4.93 | 5.02 | 26470 | 1320.78 | 1.76% |
| 2024-03-29 | 4.86 | 4.92 | 0.06 | 1.23% | 4.86 | 4.93 | 16653 | 815.18 | 1.11% |
| 2024-03-28 | 4.79 | 4.86 | 0.11 | 2.32% | 4.76 | 4.95 | 23356 | 1137.12 | 1.56% |
| 2024-03-27 | 4.85 | 4.75 | -0.13 | -2.66% | 4.74 | 4.92 | 24543 | 1185.49 | 1.64% |
| 2024-03-26 | 4.87 | 4.88 | 0.02 | 0.41% | 4.80 | 4.93 | 21954 | 1067.68 | 1.46% |
| 2024-03-25 | 5.05 | 4.86 | -0.10 | -2.02% | 4.86 | 5.05 | 27113 | 1338.42 | 1.81% |
| 2024-03-22 | 5.12 | 4.96 | -0.14 | -2.75% | 4.93 | 5.12 | 28883 | 1444.41 | 1.93% |
| 2024-03-21 | 5.07 | 5.10 | 0.04 | 0.79% | 4.98 | 5.15 | 23250 | 1178.86 | 1.55% |
| 2024-03-20 | 4.97 | 5.06 | 0.10 | 2.02% | 4.96 | 5.06 | 21157 | 1063.81 | 1.41% |
| 2024-03-19 | 4.97 | 4.96 | -0.01 | -0.20% | 4.92 | 5.00 | 20215 | 1004.99 | 1.35% |
| 2024-03-18 | 4.91 | 4.97 | 0.11 | 2.26% | 4.88 | 4.97 | 28670 | 1412.46 | 1.91% |
| 2024-03-15 | 4.75 | 4.86 | 0.08 | 1.67% | 4.72 | 4.86 | 26489 | 1271.74 | 1.77% |
| 2024-03-14 | 4.77 | 4.78 | 0.00 | 0.00% | 4.71 | 4.83 | 25747 | 1233.42 | 1.72% |
| 2024-03-13 | 4.80 | 4.78 | -0.01 | -0.21% | 4.72 | 4.83 | 20497 | 976.52 | 1.37% |
| 2024-03-12 | 4.69 | 4.79 | 0.13 | 2.79% | 4.67 | 4.79 | 29694 | 1408.07 | 1.98% |
| 2024-03-11 | 4.61 | 4.66 | 0.09 | 1.97% | 4.57 | 4.67 | 26554 | 1228.99 | 1.77% |
| 2024-03-08 | 4.61 | 4.57 | 0.00 | 0.00% | 4.51 | 4.65 | 16994 | 776.30 | 1.13% |
| 2024-03-07 | 4.56 | 4.57 | 0.01 | 0.22% | 4.54 | 4.66 | 30483 | 1403.01 | 2.03% |
| 2024-03-06 | 4.53 | 4.56 | 0.04 | 0.88% | 4.46 | 4.58 | 23876 | 1082.38 | 1.59% |
| 2024-03-05 | 4.63 | 4.52 | -0.11 | -2.38% | 4.49 | 4.63 | 32051 | 1453.76 | 2.14% |
| 2024-03-04 | 4.64 | 4.63 | 0.00 | 0.00% | 4.48 | 4.66 | 32662 | 1497.15 | 2.18% |
| 2024-03-01 | 4.60 | 4.63 | 0.03 | 0.65% | 4.51 | 4.68 | 41375 | 1901.20 | 2.76% |
| 2024-02-29 | 4.44 | 4.60 | 0.12 | 2.68% | 4.21 | 4.66 | 53016 | 2404.19 | 3.53% |
| 2024-02-28 | 5.03 | 4.48 | -0.50 | -10.04% | 4.48 | 5.13 | 88543 | 4237.41 | 5.90% |
| 2024-02-27 | 4.70 | 4.98 | 0.25 | 5.29% | 4.63 | 4.98 | 55905 | 2729.86 | 3.73% |
| 2024-02-26 | 4.58 | 4.73 | 0.17 | 3.73% | 4.55 | 4.79 | 48850 | 2281.05 | 3.26% |
| 2024-02-23 | 4.45 | 4.56 | 0.16 | 3.64% | 4.40 | 4.58 | 45707 | 2051.44 | 3.05% |
| 2024-02-22 | 4.31 | 4.40 | 0.06 | 1.38% | 4.28 | 4.42 | 44282 | 1927.77 | 2.95% |
| 2024-02-21 | 4.09 | 4.34 | 0.23 | 5.60% | 4.04 | 4.44 | 69533 | 2986.01 | 4.64% |
| 2024-02-20 | 4.09 | 4.11 | 0.04 | 0.98% | 3.98 | 4.12 | 31879 | 1296.24 | 2.13% |
| 2024-02-19 | 3.92 | 4.07 | 0.16 | 4.09% | 3.91 | 4.17 | 62630 | 2536.50 | 4.18% |
| 2024-02-08 | 3.69 | 3.91 | 0.23 | 6.25% | 3.31 | 3.94 | 86012 | 3111.97 | 5.73% |
| 2024-02-07 | 4.04 | 3.68 | -0.32 | -8.00% | 3.60 | 4.06 | 83592 | 3151.70 | 5.57% |
| 2024-02-06 | 3.88 | 4.00 | -0.28 | -6.54% | 3.85 | 4.20 | 87417 | 3461.92 | 5.83% |
| 2024-02-05 | 4.75 | 4.28 | -0.48 | -10.08% | 4.28 | 4.75 | 67143 | 2906.82 | 4.48% |
| 2024-02-02 | 5.11 | 4.76 | -0.37 | -7.21% | 4.62 | 5.17 | 63871 | 3122.63 | 4.26% |