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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.67 | 4.68 | -0.02 | -0.43% | 4.57 | 4.70 | 2547641 | 118508.62 | 1.41% |
| 2024-05-10 | 4.70 | 4.70 | 0.00 | 0.00% | 4.64 | 4.72 | 2216109 | 103818.06 | 1.22% |
| 2024-05-09 | 4.62 | 4.70 | 0.06 | 1.29% | 4.60 | 4.77 | 3570648 | 168393.45 | 1.97% |
| 2024-05-08 | 4.61 | 4.64 | 0.07 | 1.53% | 4.52 | 4.67 | 4789894 | 220597.56 | 2.65% |
| 2024-05-07 | 4.92 | 4.57 | -0.37 | -7.49% | 4.55 | 4.93 | 8855750 | 416662.53 | 4.89% |
| 2024-05-06 | 4.86 | 4.94 | 0.16 | 3.35% | 4.85 | 4.99 | 4439462 | 218225.84 | 2.45% |
| 2024-04-30 | 4.80 | 4.78 | -0.04 | -0.83% | 4.75 | 4.89 | 3572627 | 172382.67 | 1.97% |
| 2024-04-29 | 4.92 | 4.82 | -0.11 | -2.23% | 4.75 | 4.95 | 4104105 | 197577.14 | 2.27% |
| 2024-04-26 | 4.84 | 4.93 | 0.09 | 1.86% | 4.82 | 4.97 | 2679321 | 131992.00 | 1.48% |
| 2024-04-25 | 4.81 | 4.84 | 0.00 | 0.00% | 4.76 | 4.93 | 2389768 | 116141.33 | 1.32% |
| 2024-04-24 | 4.75 | 4.84 | 0.06 | 1.26% | 4.75 | 4.87 | 2443475 | 117437.93 | 1.35% |
| 2024-04-23 | 4.92 | 4.78 | -0.11 | -2.25% | 4.76 | 4.98 | 3008559 | 145979.14 | 1.66% |
| 2024-04-22 | 4.96 | 4.89 | -0.09 | -1.81% | 4.84 | 4.97 | 2421089 | 118494.64 | 1.34% |
| 2024-04-19 | 4.98 | 4.98 | 0.00 | 0.00% | 4.91 | 5.01 | 1982105 | 98325.67 | 1.10% |
| 2024-04-18 | 5.00 | 4.98 | -0.04 | -0.80% | 4.96 | 5.10 | 2920938 | 147285.22 | 1.61% |
| 2024-04-17 | 4.85 | 5.02 | 0.18 | 3.72% | 4.85 | 5.02 | 2896368 | 143185.19 | 1.60% |
| 2024-04-16 | 4.95 | 4.84 | -0.15 | -3.01% | 4.83 | 4.98 | 2494780 | 122186.88 | 1.38% |
| 2024-04-15 | 4.83 | 4.99 | 0.13 | 2.67% | 4.79 | 5.01 | 3185821 | 157064.61 | 1.76% |
| 2024-04-12 | 4.95 | 4.86 | -0.06 | -1.22% | 4.84 | 4.97 | 2849940 | 139333.70 | 1.57% |
| 2024-04-11 | 4.93 | 4.92 | -0.05 | -1.01% | 4.91 | 4.99 | 2386247 | 117943.20 | 1.32% |
| 2024-04-10 | 5.00 | 4.97 | -0.05 | -1.00% | 4.91 | 5.00 | 2136293 | 105805.99 | 1.18% |
| 2024-04-09 | 5.09 | 5.02 | -0.08 | -1.57% | 4.92 | 5.13 | 3265028 | 163110.44 | 1.80% |
| 2024-04-08 | 5.07 | 5.10 | -0.02 | -0.39% | 5.03 | 5.17 | 3880358 | 198188.44 | 2.14% |
| 2024-04-03 | 5.05 | 5.12 | 0.11 | 2.20% | 4.94 | 5.16 | 6495113 | 329143.41 | 3.59% |
| 2024-04-02 | 5.11 | 5.01 | -0.13 | -2.53% | 4.96 | 5.13 | 7232807 | 362951.56 | 4.00% |
| 2024-04-01 | 4.73 | 5.14 | 0.47 | 10.06% | 4.72 | 5.14 | 9832105 | 498894.94 | 5.43% |
| 2024-03-29 | 4.66 | 4.67 | 0.01 | 0.21% | 4.61 | 4.68 | 1523763 | 70791.90 | 0.84% |
| 2024-03-28 | 4.53 | 4.66 | 0.13 | 2.87% | 4.50 | 4.70 | 3206052 | 148021.77 | 1.77% |
| 2024-03-27 | 4.47 | 4.53 | 0.06 | 1.34% | 4.46 | 4.62 | 3348110 | 152119.06 | 1.85% |
| 2024-03-26 | 4.43 | 4.47 | 0.04 | 0.90% | 4.41 | 4.51 | 2183888 | 97410.24 | 1.21% |
| 2024-03-25 | 4.46 | 4.43 | -0.05 | -1.12% | 4.42 | 4.53 | 2025895 | 90831.92 | 1.12% |
| 2024-03-22 | 4.54 | 4.48 | -0.08 | -1.75% | 4.45 | 4.55 | 2843826 | 127932.05 | 1.57% |
| 2024-03-21 | 4.63 | 4.56 | -0.04 | -0.87% | 4.56 | 4.72 | 2909558 | 134533.53 | 1.61% |
| 2024-03-20 | 4.62 | 4.60 | -0.04 | -0.86% | 4.55 | 4.69 | 2354481 | 108142.21 | 1.30% |
| 2024-03-19 | 4.66 | 4.64 | -0.04 | -0.85% | 4.63 | 4.74 | 2238524 | 104785.93 | 1.24% |
| 2024-03-18 | 4.66 | 4.68 | 0.00 | 0.00% | 4.58 | 4.74 | 2833453 | 131911.66 | 1.57% |
| 2024-03-15 | 4.59 | 4.68 | 0.08 | 1.74% | 4.58 | 4.68 | 2161645 | 100198.82 | 1.19% |
| 2024-03-14 | 4.61 | 4.60 | -0.03 | -0.65% | 4.56 | 4.66 | 1966698 | 90583.91 | 1.09% |
| 2024-03-13 | 4.65 | 4.63 | -0.02 | -0.43% | 4.63 | 4.70 | 1710865 | 79761.58 | 0.95% |
| 2024-03-12 | 4.75 | 4.65 | -0.10 | -2.11% | 4.63 | 4.75 | 2506157 | 116940.59 | 1.38% |
| 2024-03-11 | 4.73 | 4.75 | 0.02 | 0.42% | 4.67 | 4.81 | 2336554 | 110452.19 | 1.29% |
| 2024-03-08 | 4.66 | 4.73 | 0.07 | 1.50% | 4.65 | 4.75 | 2064444 | 97147.85 | 1.14% |
| 2024-03-07 | 4.75 | 4.66 | -0.13 | -2.71% | 4.63 | 4.77 | 2919386 | 137135.62 | 1.61% |
| 2024-03-06 | 4.78 | 4.79 | -0.02 | -0.42% | 4.75 | 4.89 | 3274200 | 157661.06 | 1.81% |
| 2024-03-05 | 4.71 | 4.81 | 0.08 | 1.69% | 4.69 | 4.88 | 4507775 | 215818.14 | 2.49% |
| 2024-03-04 | 4.85 | 4.73 | -0.10 | -2.07% | 4.68 | 4.85 | 4023270 | 190682.95 | 2.22% |
| 2024-03-01 | 4.57 | 4.83 | 0.30 | 6.62% | 4.48 | 4.86 | 6355779 | 297718.00 | 3.51% |
| 2024-02-29 | 4.28 | 4.53 | 0.23 | 5.35% | 4.27 | 4.53 | 3982876 | 176953.52 | 2.20% |
| 2024-02-28 | 4.44 | 4.30 | -0.13 | -2.93% | 4.30 | 4.45 | 2471002 | 108223.08 | 1.37% |
| 2024-02-27 | 4.39 | 4.43 | 0.03 | 0.68% | 4.37 | 4.43 | 1996210 | 87854.19 | 1.10% |
| 2024-02-26 | 4.43 | 4.40 | -0.02 | -0.45% | 4.39 | 4.50 | 1989855 | 88359.45 | 1.10% |
| 2024-02-23 | 4.42 | 4.42 | 0.00 | 0.00% | 4.37 | 4.47 | 1830807 | 80880.34 | 1.01% |
| 2024-02-22 | 4.40 | 4.42 | 0.00 | 0.00% | 4.35 | 4.44 | 1959675 | 86213.54 | 1.08% |
| 2024-02-21 | 4.33 | 4.42 | 0.06 | 1.38% | 4.32 | 4.50 | 3618650 | 161310.70 | 2.00% |
| 2024-02-20 | 4.31 | 4.36 | 0.02 | 0.46% | 4.27 | 4.38 | 2167431 | 93994.70 | 1.20% |
| 2024-02-19 | 4.20 | 4.34 | 0.18 | 4.33% | 4.16 | 4.34 | 3687071 | 157737.45 | 2.04% |
| 2024-02-08 | 4.20 | 4.16 | -0.05 | -1.19% | 4.14 | 4.22 | 3050006 | 127215.00 | 1.69% |
| 2024-02-07 | 4.14 | 4.21 | 0.05 | 1.20% | 4.10 | 4.25 | 2823806 | 118509.40 | 1.56% |
| 2024-02-06 | 3.99 | 4.16 | 0.14 | 3.48% | 3.98 | 4.17 | 2900385 | 119411.88 | 1.60% |
| 2024-02-05 | 4.05 | 4.02 | -0.08 | -1.95% | 3.93 | 4.11 | 3084684 | 124297.44 | 1.70% |