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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.92 | 4.90 | -0.04 | -0.81% | 4.89 | 4.97 | 96414 | 4750.23 | 0.43% |
| 2024-05-07 | 4.96 | 4.94 | -0.03 | -0.60% | 4.91 | 4.97 | 97325 | 4802.67 | 0.43% |
| 2024-05-06 | 4.94 | 4.97 | 0.03 | 0.61% | 4.93 | 4.99 | 159000 | 7888.40 | 0.71% |
| 2024-04-30 | 4.99 | 4.94 | -0.04 | -0.80% | 4.90 | 4.99 | 139726 | 6885.17 | 0.62% |
| 2024-04-29 | 4.94 | 4.98 | 0.03 | 0.61% | 4.88 | 4.99 | 122689 | 6058.81 | 0.55% |
| 2024-04-26 | 4.96 | 4.95 | 0.01 | 0.20% | 4.87 | 4.96 | 110773 | 5442.60 | 0.49% |
| 2024-04-25 | 4.90 | 4.94 | 0.02 | 0.41% | 4.89 | 4.95 | 70632 | 3479.44 | 0.31% |
| 2024-04-24 | 4.88 | 4.92 | 0.03 | 0.61% | 4.87 | 4.92 | 67273 | 3295.39 | 0.30% |
| 2024-04-23 | 4.90 | 4.89 | -0.04 | -0.81% | 4.86 | 4.95 | 76161 | 3732.68 | 0.34% |
| 2024-04-22 | 5.02 | 4.93 | -0.07 | -1.40% | 4.91 | 5.03 | 111228 | 5511.28 | 0.49% |
| 2024-04-19 | 4.94 | 5.00 | 0.06 | 1.21% | 4.90 | 5.05 | 136562 | 6826.46 | 0.61% |
| 2024-04-18 | 4.90 | 4.94 | 0.01 | 0.20% | 4.89 | 4.96 | 122664 | 6041.96 | 0.55% |
| 2024-04-17 | 4.85 | 4.93 | 0.06 | 1.23% | 4.81 | 4.93 | 163348 | 7952.90 | 0.73% |
| 2024-04-16 | 4.91 | 4.87 | -0.05 | -1.02% | 4.85 | 4.99 | 160434 | 7881.70 | 0.71% |
| 2024-04-15 | 4.87 | 4.92 | 0.06 | 1.23% | 4.79 | 4.94 | 126932 | 6210.22 | 0.56% |
| 2024-04-12 | 4.85 | 4.86 | -0.01 | -0.21% | 4.85 | 4.91 | 85127 | 4153.00 | 0.38% |
| 2024-04-11 | 4.75 | 4.87 | 0.09 | 1.88% | 4.75 | 4.89 | 115973 | 5622.89 | 0.52% |
| 2024-04-10 | 4.83 | 4.78 | -0.05 | -1.04% | 4.76 | 4.84 | 90721 | 4354.24 | 0.40% |
| 2024-04-09 | 4.90 | 4.83 | -0.02 | -0.41% | 4.80 | 4.93 | 143566 | 6949.16 | 0.64% |
| 2024-04-08 | 4.85 | 4.85 | 0.00 | 0.00% | 4.82 | 4.90 | 132774 | 6456.83 | 0.59% |
| 2024-04-03 | 4.85 | 4.85 | 0.02 | 0.41% | 4.82 | 4.88 | 127145 | 6158.73 | 0.57% |
| 2024-04-02 | 4.81 | 4.83 | 0.04 | 0.84% | 4.78 | 4.85 | 141648 | 6829.27 | 0.63% |
| 2024-04-01 | 4.76 | 4.79 | 0.05 | 1.05% | 4.75 | 4.80 | 82921 | 3965.06 | 0.37% |
| 2024-03-29 | 4.69 | 4.74 | 0.05 | 1.07% | 4.69 | 4.75 | 68190 | 3221.22 | 0.30% |
| 2024-03-28 | 4.66 | 4.69 | 0.03 | 0.64% | 4.64 | 4.73 | 72404 | 3394.17 | 0.32% |
| 2024-03-27 | 4.72 | 4.66 | -0.06 | -1.27% | 4.66 | 4.75 | 57235 | 2690.59 | 0.25% |
| 2024-03-26 | 4.68 | 4.72 | 0.03 | 0.64% | 4.67 | 4.73 | 67588 | 3174.75 | 0.30% |
| 2024-03-25 | 4.69 | 4.69 | -0.01 | -0.21% | 4.68 | 4.77 | 78676 | 3712.54 | 0.35% |
| 2024-03-22 | 4.76 | 4.70 | -0.04 | -0.84% | 4.66 | 4.76 | 69861 | 3279.71 | 0.31% |
| 2024-03-21 | 4.79 | 4.74 | -0.03 | -0.63% | 4.73 | 4.80 | 72839 | 3465.67 | 0.32% |
| 2024-03-20 | 4.78 | 4.77 | 0.01 | 0.21% | 4.75 | 4.79 | 59311 | 2830.10 | 0.26% |
| 2024-03-19 | 4.83 | 4.76 | -0.06 | -1.24% | 4.76 | 4.83 | 80387 | 3845.20 | 0.36% |
| 2024-03-18 | 4.78 | 4.82 | 0.04 | 0.84% | 4.77 | 4.84 | 120632 | 5798.93 | 0.54% |
| 2024-03-15 | 4.73 | 4.78 | 0.02 | 0.42% | 4.71 | 4.78 | 82824 | 3930.36 | 0.37% |
| 2024-03-14 | 4.69 | 4.76 | 0.05 | 1.06% | 4.69 | 4.79 | 131698 | 6247.09 | 0.59% |
| 2024-03-13 | 4.72 | 4.71 | -0.01 | -0.21% | 4.66 | 4.74 | 93126 | 4377.89 | 0.41% |
| 2024-03-12 | 4.74 | 4.72 | -0.02 | -0.42% | 4.70 | 4.75 | 89614 | 4226.39 | 0.40% |
| 2024-03-11 | 4.70 | 4.74 | 0.01 | 0.21% | 4.70 | 4.75 | 82457 | 3888.70 | 0.37% |
| 2024-03-08 | 4.70 | 4.73 | 0.03 | 0.64% | 4.66 | 4.73 | 73868 | 3467.72 | 0.33% |
| 2024-03-07 | 4.70 | 4.70 | 0.01 | 0.21% | 4.68 | 4.74 | 96730 | 4554.54 | 0.43% |
| 2024-03-06 | 4.69 | 4.69 | -0.02 | -0.42% | 4.66 | 4.73 | 81369 | 3820.92 | 0.36% |
| 2024-03-05 | 4.73 | 4.71 | -0.03 | -0.63% | 4.68 | 4.76 | 94233 | 4440.94 | 0.42% |
| 2024-03-04 | 4.77 | 4.74 | -0.05 | -1.04% | 4.71 | 4.80 | 104852 | 4966.84 | 0.47% |
| 2024-03-01 | 4.82 | 4.79 | -0.03 | -0.62% | 4.75 | 4.84 | 116675 | 5589.32 | 0.52% |
| 2024-02-29 | 4.81 | 4.82 | 0.05 | 1.05% | 4.78 | 4.84 | 120489 | 5788.79 | 0.54% |
| 2024-02-28 | 4.85 | 4.77 | -0.07 | -1.45% | 4.77 | 4.89 | 133445 | 6458.35 | 0.59% |
| 2024-02-27 | 4.77 | 4.84 | 0.05 | 1.04% | 4.76 | 4.84 | 73297 | 3523.48 | 0.33% |
| 2024-02-26 | 4.84 | 4.79 | -0.04 | -0.83% | 4.77 | 4.85 | 105901 | 5087.26 | 0.47% |
| 2024-02-23 | 4.84 | 4.83 | 0.00 | 0.00% | 4.76 | 4.85 | 92614 | 4446.57 | 0.41% |
| 2024-02-22 | 4.80 | 4.83 | 0.00 | 0.00% | 4.77 | 4.86 | 69648 | 3353.04 | 0.31% |
| 2024-02-21 | 4.88 | 4.83 | -0.03 | -0.62% | 4.78 | 4.93 | 95162 | 4629.31 | 0.42% |
| 2024-02-20 | 4.85 | 4.86 | 0.00 | 0.00% | 4.75 | 4.88 | 93772 | 4512.28 | 0.42% |
| 2024-02-19 | 4.85 | 4.86 | 0.04 | 0.83% | 4.82 | 4.98 | 202822 | 9943.13 | 0.90% |
| 2024-02-08 | 4.74 | 4.82 | 0.06 | 1.26% | 4.72 | 4.95 | 236033 | 11516.11 | 1.05% |
| 2024-02-07 | 4.63 | 4.76 | 0.14 | 3.03% | 4.56 | 4.82 | 240536 | 11332.79 | 1.07% |
| 2024-02-06 | 4.32 | 4.62 | 0.30 | 6.94% | 4.26 | 4.67 | 178206 | 7977.99 | 0.79% |
| 2024-02-05 | 4.44 | 4.32 | -0.13 | -2.92% | 4.23 | 4.45 | 188952 | 8208.51 | 0.84% |
| 2024-02-02 | 4.59 | 4.45 | -0.14 | -3.05% | 4.35 | 4.62 | 127723 | 5752.67 | 0.57% |
| 2024-02-01 | 4.56 | 4.59 | 0.01 | 0.22% | 4.52 | 4.71 | 127247 | 5868.19 | 0.57% |
| 2024-01-31 | 4.65 | 4.58 | -0.09 | -1.93% | 4.53 | 4.70 | 121054 | 5592.96 | 0.54% |
| 2024-01-30 | 4.77 | 4.67 | -0.09 | -1.89% | 4.66 | 4.84 | 130790 | 6220.18 | 0.58% |
| 2024-01-29 | 4.85 | 4.76 | -0.02 | -0.42% | 4.76 | 5.05 | 217106 | 10587.21 | 0.97% |