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 | 4.340 | 4.260 | -0.070 | -1.62% | 4.260 | 4.380 | 4998 | 215.251 | 0.65% |
| 2024-05-09 | 4.310 | 4.330 | 0.010 | 0.23% | 4.310 | 4.370 | 4412 | 191.539 | 0.57% |
| 2024-05-08 | 4.350 | 4.320 | -0.010 | -0.23% | 4.310 | 4.360 | 3677 | 159.229 | 0.48% |
| 2024-05-07 | 4.370 | 4.330 | -0.040 | -0.92% | 4.310 | 4.370 | 4607 | 200.218 | 0.60% |
| 2024-05-06 | 4.390 | 4.370 | 0.020 | 0.46% | 4.310 | 4.430 | 9583 | 416.717 | 1.25% |
| 2024-04-30 | 4.290 | 4.350 | 0.060 | 1.40% | 4.290 | 4.490 | 8739 | 385.421 | 1.14% |
| 2024-04-29 | 4.180 | 4.290 | 0.120 | 2.88% | 4.140 | 4.320 | 10030 | 425.790 | 1.30% |
| 2024-04-26 | 4.120 | 4.170 | 0.030 | 0.72% | 4.120 | 4.180 | 4544 | 188.718 | 0.59% |
| 2024-04-25 | 4.200 | 4.140 | -0.030 | -0.72% | 4.120 | 4.240 | 4468 | 185.800 | 0.58% |
| 2024-04-24 | 4.160 | 4.170 | -0.010 | -0.24% | 4.110 | 4.210 | 2911 | 121.199 | 0.38% |
| 2024-04-23 | 4.130 | 4.180 | 0.040 | 0.97% | 4.100 | 4.290 | 5050 | 210.893 | 0.66% |
| 2024-04-22 | 4.180 | 4.140 | -0.030 | -0.72% | 4.050 | 4.190 | 6409 | 264.378 | 0.83% |
| 2024-04-19 | 4.250 | 4.170 | -0.130 | -3.02% | 4.150 | 4.290 | 12299 | 515.588 | 1.60% |
| 2024-04-18 | 4.290 | 4.300 | -0.030 | -0.69% | 4.270 | 4.530 | 14286 | 630.253 | 1.86% |
| 2024-04-17 | 4.230 | 4.330 | 0.150 | 3.59% | 4.230 | 4.430 | 11938 | 517.349 | 1.55% |
| 2024-04-16 | 4.680 | 4.180 | -0.460 | -9.91% | 4.090 | 4.760 | 17487 | 743.688 | 2.27% |
| 2024-04-15 | 4.840 | 4.640 | -0.200 | -4.13% | 4.600 | 5.090 | 21884 | 1051.768 | 2.84% |
| 2024-04-12 | 4.750 | 4.840 | 0.180 | 3.86% | 4.710 | 5.150 | 28277 | 1398.024 | 3.67% |
| 2024-04-11 | 4.770 | 4.660 | -0.110 | -2.31% | 4.660 | 4.780 | 8107 | 383.248 | 1.05% |
| 2024-04-10 | 4.730 | 4.770 | 0.030 | 0.63% | 4.660 | 4.950 | 18269 | 886.416 | 2.37% |
| 2024-04-09 | 4.710 | 4.740 | 0.020 | 0.42% | 4.660 | 4.740 | 6844 | 321.215 | 0.89% |
| 2024-04-08 | 4.890 | 4.720 | -0.150 | -3.08% | 4.630 | 4.890 | 13632 | 643.174 | 1.77% |
| 2024-04-03 | 4.920 | 4.870 | -0.050 | -1.02% | 4.870 | 5.000 | 11544 | 568.453 | 1.50% |
| 2024-04-02 | 4.940 | 4.920 | -0.060 | -1.20% | 4.860 | 4.950 | 8308 | 406.924 | 1.08% |
| 2024-04-01 | 4.970 | 4.980 | 0.050 | 1.01% | 4.870 | 4.980 | 8684 | 428.112 | 1.13% |
| 2024-03-29 | 4.940 | 4.930 | 0.000 | 0.00% | 4.830 | 4.950 | 16971 | 828.821 | 2.21% |
| 2024-03-28 | 4.870 | 4.930 | -0.020 | -0.40% | 4.810 | 5.130 | 18838 | 928.681 | 2.45% |
| 2024-03-27 | 4.940 | 4.950 | 0.030 | 0.61% | 4.900 | 5.160 | 31496 | 1598.560 | 4.09% |
| 2024-03-26 | 4.910 | 4.920 | -0.020 | -0.40% | 4.770 | 4.970 | 11314 | 553.065 | 1.47% |
| 2024-03-25 | 5.020 | 4.940 | 0.000 | 0.00% | 4.850 | 5.020 | 9844 | 485.091 | 1.28% |
| 2024-03-22 | 4.940 | 4.940 | 0.030 | 0.61% | 4.830 | 4.950 | 10936 | 532.718 | 1.42% |
| 2024-03-21 | 5.030 | 4.910 | -0.060 | -1.21% | 4.910 | 5.080 | 14758 | 735.470 | 1.92% |
| 2024-03-20 | 4.980 | 4.970 | 0.030 | 0.61% | 4.890 | 4.980 | 14506 | 713.382 | 1.88% |
| 2024-03-19 | 5.000 | 4.940 | -0.090 | -1.79% | 4.900 | 5.060 | 12007 | 600.445 | 1.56% |
| 2024-03-18 | 5.110 | 5.030 | -0.040 | -0.79% | 4.890 | 5.180 | 20584 | 1026.421 | 2.67% |
| 2024-03-15 | 4.890 | 5.070 | 0.200 | 4.11% | 4.890 | 5.200 | 34243 | 1731.719 | 4.45% |
| 2024-03-14 | 4.750 | 4.870 | 0.090 | 1.88% | 4.750 | 4.960 | 16183 | 790.220 | 2.10% |
| 2024-03-13 | 4.820 | 4.780 | 0.060 | 1.27% | 4.730 | 4.990 | 18179 | 883.975 | 2.36% |
| 2024-03-12 | 4.670 | 4.720 | 0.040 | 0.85% | 4.630 | 4.720 | 5806 | 271.678 | 0.75% |
| 2024-03-11 | 4.570 | 4.680 | 0.080 | 1.74% | 4.540 | 4.760 | 13151 | 608.142 | 1.71% |
| 2024-03-08 | 4.780 | 4.600 | -0.120 | -2.54% | 4.590 | 4.780 | 9613 | 447.636 | 1.25% |
| 2024-03-07 | 4.930 | 4.720 | -0.220 | -4.45% | 4.700 | 4.930 | 13565 | 648.505 | 1.76% |
| 2024-03-06 | 4.790 | 4.940 | 0.080 | 1.65% | 4.780 | 4.960 | 11781 | 572.940 | 1.53% |
| 2024-03-05 | 5.040 | 4.860 | -0.200 | -3.95% | 4.770 | 5.040 | 12421 | 600.634 | 1.61% |
| 2024-03-04 | 5.180 | 5.060 | -0.010 | -0.20% | 4.880 | 5.200 | 9922 | 499.355 | 1.29% |
| 2024-03-01 | 5.090 | 5.070 | -0.030 | -0.59% | 5.000 | 5.140 | 12718 | 642.945 | 1.65% |
| 2024-02-29 | 4.880 | 5.100 | 0.260 | 5.37% | 4.810 | 5.110 | 19661 | 967.096 | 2.55% |
| 2024-02-28 | 5.050 | 4.840 | -0.250 | -4.91% | 4.820 | 5.200 | 25123 | 1261.786 | 3.26% |
| 2024-02-27 | 4.860 | 5.090 | 0.250 | 5.17% | 4.800 | 5.140 | 25102 | 1256.992 | 3.26% |
| 2024-02-26 | 4.790 | 4.840 | 0.090 | 1.89% | 4.740 | 4.880 | 17141 | 823.941 | 2.23% |
| 2024-02-23 | 4.700 | 4.750 | 0.010 | 0.21% | 4.630 | 4.780 | 16140 | 757.255 | 2.10% |
| 2024-02-22 | 4.780 | 4.740 | -0.070 | -1.46% | 4.700 | 4.860 | 13507 | 645.315 | 1.75% |
| 2024-02-21 | 4.740 | 4.810 | 0.060 | 1.26% | 4.640 | 4.880 | 25415 | 1220.244 | 3.30% |
| 2024-02-20 | 4.670 | 4.750 | 0.110 | 2.37% | 4.500 | 4.800 | 15097 | 703.277 | 1.96% |
| 2024-02-19 | 4.500 | 4.640 | 0.060 | 1.31% | 4.500 | 4.720 | 17956 | 830.830 | 2.33% |
| 2024-02-08 | 4.630 | 4.580 | 0.000 | 0.00% | 4.310 | 4.740 | 14201 | 636.786 | 1.85% |
| 2024-02-07 | 4.740 | 4.580 | -0.120 | -2.55% | 4.440 | 4.980 | 30438 | 1437.380 | 3.95% |
| 2024-02-06 | 4.360 | 4.700 | 0.380 | 8.80% | 4.160 | 4.750 | 17007 | 769.340 | 2.21% |
| 2024-02-05 | 4.520 | 4.320 | -0.240 | -5.26% | 4.060 | 4.670 | 11174 | 483.092 | 1.45% |
| 2024-02-02 | 4.740 | 4.560 | -0.220 | -4.60% | 4.280 | 4.790 | 11301 | 508.531 | 1.47% |