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 | 4.70 | 4.66 | -0.05 | -1.06% | 4.65 | 4.74 | 93709 | 4398.10 | 0.64% |
| 2024-05-07 | 4.67 | 4.71 | 0.04 | 0.86% | 4.63 | 4.72 | 115993 | 5424.15 | 0.80% |
| 2024-05-06 | 4.62 | 4.67 | 0.11 | 2.41% | 4.56 | 4.70 | 193751 | 9025.69 | 1.33% |
| 2024-04-30 | 4.50 | 4.56 | 0.05 | 1.11% | 4.44 | 4.70 | 195420 | 8911.50 | 1.34% |
| 2024-04-29 | 4.36 | 4.51 | 0.11 | 2.50% | 4.33 | 4.55 | 189267 | 8461.33 | 1.30% |
| 2024-04-26 | 4.44 | 4.40 | -0.12 | -2.65% | 4.33 | 4.52 | 215318 | 9473.23 | 1.48% |
| 2024-04-25 | 4.40 | 4.52 | -0.05 | -1.09% | 4.26 | 4.54 | 345751 | 15242.41 | 2.37% |
| 2024-04-24 | 4.87 | 4.57 | 0.14 | 3.16% | 4.50 | 4.87 | 469187 | 22093.37 | 3.22% |
| 2024-04-23 | 4.45 | 4.43 | 0.02 | 0.45% | 4.37 | 4.49 | 71453 | 3164.57 | 0.49% |
| 2024-04-22 | 4.47 | 4.41 | -0.12 | -2.65% | 4.40 | 4.56 | 82100 | 3649.38 | 0.56% |
| 2024-04-19 | 4.40 | 4.53 | 0.12 | 2.72% | 4.38 | 4.59 | 103024 | 4668.35 | 0.71% |
| 2024-04-18 | 4.56 | 4.41 | -0.17 | -3.71% | 4.40 | 4.58 | 103162 | 4591.91 | 0.71% |
| 2024-04-17 | 4.23 | 4.58 | 0.40 | 9.57% | 4.23 | 4.59 | 136523 | 6076.45 | 0.94% |
| 2024-04-16 | 4.49 | 4.18 | -0.36 | -7.93% | 4.17 | 4.51 | 142272 | 6108.75 | 0.98% |
| 2024-04-15 | 4.61 | 4.54 | -0.08 | -1.73% | 4.45 | 4.66 | 109831 | 5007.32 | 0.75% |
| 2024-04-12 | 4.63 | 4.62 | -0.06 | -1.28% | 4.61 | 4.73 | 74916 | 3488.28 | 0.51% |
| 2024-04-11 | 4.60 | 4.68 | 0.13 | 2.86% | 4.46 | 4.73 | 111954 | 5206.44 | 0.77% |
| 2024-04-10 | 4.65 | 4.55 | -0.08 | -1.73% | 4.51 | 4.65 | 66976 | 3053.33 | 0.46% |
| 2024-04-09 | 4.64 | 4.63 | 0.01 | 0.22% | 4.55 | 4.64 | 58474 | 2690.41 | 0.40% |
| 2024-04-08 | 4.67 | 4.62 | -0.07 | -1.49% | 4.60 | 4.70 | 67280 | 3127.09 | 0.46% |
| 2024-04-03 | 4.68 | 4.69 | -0.02 | -0.42% | 4.65 | 4.76 | 77930 | 3654.61 | 0.53% |
| 2024-04-02 | 4.66 | 4.71 | 0.04 | 0.86% | 4.66 | 4.74 | 70341 | 3305.30 | 0.48% |
| 2024-04-01 | 4.63 | 4.67 | 0.03 | 0.65% | 4.62 | 4.68 | 84359 | 3929.19 | 0.58% |
| 2024-03-29 | 4.63 | 4.64 | 0.01 | 0.22% | 4.60 | 4.70 | 75895 | 3530.72 | 0.52% |
| 2024-03-28 | 4.59 | 4.63 | 0.06 | 1.31% | 4.56 | 4.70 | 83772 | 3877.28 | 0.57% |
| 2024-03-27 | 4.69 | 4.57 | -0.12 | -2.56% | 4.55 | 4.73 | 65900 | 3066.95 | 0.45% |
| 2024-03-26 | 4.62 | 4.69 | 0.03 | 0.64% | 4.61 | 4.71 | 67722 | 3155.90 | 0.46% |
| 2024-03-25 | 4.74 | 4.66 | -0.08 | -1.69% | 4.65 | 4.78 | 73620 | 3484.10 | 0.50% |
| 2024-03-22 | 4.82 | 4.74 | -0.05 | -1.04% | 4.66 | 4.82 | 105838 | 5006.99 | 0.73% |
| 2024-03-21 | 4.76 | 4.79 | 0.03 | 0.63% | 4.76 | 4.86 | 80413 | 3859.23 | 0.55% |
| 2024-03-20 | 4.76 | 4.76 | 0.01 | 0.21% | 4.70 | 4.79 | 65771 | 3125.03 | 0.45% |
| 2024-03-19 | 4.82 | 4.75 | -0.07 | -1.45% | 4.72 | 4.83 | 78801 | 3766.35 | 0.54% |
| 2024-03-18 | 4.79 | 4.82 | 0.02 | 0.42% | 4.71 | 4.85 | 108541 | 5175.64 | 0.74% |
| 2024-03-15 | 4.61 | 4.80 | 0.19 | 4.12% | 4.58 | 4.80 | 129015 | 6068.52 | 0.88% |
| 2024-03-14 | 4.71 | 4.61 | -0.04 | -0.86% | 4.56 | 4.71 | 92658 | 4296.77 | 0.64% |
| 2024-03-13 | 4.56 | 4.65 | 0.11 | 2.42% | 4.51 | 4.66 | 125416 | 5765.29 | 0.86% |
| 2024-03-12 | 4.55 | 4.54 | -0.01 | -0.22% | 4.49 | 4.57 | 58450 | 2645.33 | 0.40% |
| 2024-03-11 | 4.48 | 4.55 | 0.07 | 1.56% | 4.48 | 4.58 | 90674 | 4096.09 | 0.62% |
| 2024-03-08 | 4.39 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 52314 | 2329.44 | 0.36% |
| 2024-03-07 | 4.44 | 4.40 | -0.02 | -0.45% | 4.40 | 4.51 | 61881 | 2763.01 | 0.42% |
| 2024-03-06 | 4.43 | 4.42 | -0.04 | -0.90% | 4.37 | 4.49 | 68553 | 3035.04 | 0.47% |
| 2024-03-05 | 4.49 | 4.46 | -0.04 | -0.89% | 4.43 | 4.51 | 64281 | 2872.50 | 0.44% |
| 2024-03-04 | 4.55 | 4.50 | -0.05 | -1.10% | 4.41 | 4.55 | 74377 | 3329.33 | 0.51% |
| 2024-03-01 | 4.56 | 4.55 | 0.01 | 0.22% | 4.50 | 4.62 | 74140 | 3364.29 | 0.51% |
| 2024-02-29 | 4.40 | 4.54 | 0.12 | 2.71% | 4.38 | 4.54 | 88434 | 3971.05 | 0.61% |
| 2024-02-28 | 4.65 | 4.42 | -0.24 | -5.15% | 4.41 | 4.74 | 150572 | 6906.06 | 1.03% |
| 2024-02-27 | 4.54 | 4.66 | 0.12 | 2.64% | 4.48 | 4.67 | 104694 | 4830.04 | 0.72% |
| 2024-02-26 | 4.55 | 4.54 | 0.00 | 0.00% | 4.48 | 4.61 | 90587 | 4110.63 | 0.62% |
| 2024-02-23 | 4.47 | 4.54 | 0.07 | 1.57% | 4.43 | 4.55 | 88259 | 3960.62 | 0.61% |
| 2024-02-22 | 4.42 | 4.47 | 0.04 | 0.90% | 4.40 | 4.50 | 78962 | 3512.93 | 0.54% |
| 2024-02-21 | 4.31 | 4.43 | 0.09 | 2.07% | 4.25 | 4.55 | 118748 | 5264.76 | 0.81% |
| 2024-02-20 | 4.40 | 4.34 | -0.05 | -1.14% | 4.30 | 4.40 | 88093 | 3829.49 | 0.60% |
| 2024-02-19 | 4.50 | 4.39 | -0.08 | -1.79% | 4.35 | 4.59 | 208044 | 9293.68 | 1.43% |
| 2024-02-08 | 4.06 | 4.47 | 0.41 | 10.10% | 4.06 | 4.47 | 178012 | 7844.71 | 1.22% |
| 2024-02-07 | 3.78 | 4.06 | 0.22 | 5.73% | 3.78 | 4.06 | 189586 | 7471.51 | 1.30% |
| 2024-02-06 | 3.67 | 3.84 | 0.07 | 1.86% | 3.46 | 3.97 | 223643 | 8304.80 | 1.53% |
| 2024-02-05 | 4.20 | 3.77 | -0.42 | -10.02% | 3.77 | 4.24 | 192026 | 7401.86 | 1.32% |
| 2024-02-02 | 4.45 | 4.19 | -0.12 | -2.78% | 4.06 | 4.45 | 123844 | 5279.99 | 0.85% |
| 2024-02-01 | 4.38 | 4.31 | -0.07 | -1.60% | 4.23 | 4.45 | 114652 | 4972.99 | 0.79% |
| 2024-01-31 | 4.57 | 4.38 | -0.19 | -4.16% | 4.37 | 4.65 | 102131 | 4583.91 | 0.70% |
| 2024-01-30 | 4.67 | 4.57 | -0.15 | -3.18% | 4.55 | 4.76 | 68496 | 3196.39 | 0.47% |