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 | 5.02 | 5.04 | 0.00 | 0.00% | 5.00 | 5.24 | 286089 | 14529.93 | 2.08% |
| 2024-05-07 | 4.87 | 5.04 | 0.16 | 3.28% | 4.84 | 5.11 | 326790 | 16354.83 | 2.38% |
| 2024-05-06 | 4.78 | 4.88 | 0.13 | 2.74% | 4.78 | 4.89 | 211332 | 10250.09 | 1.54% |
| 2024-04-30 | 4.65 | 4.75 | 0.09 | 1.93% | 4.64 | 4.79 | 170638 | 8074.95 | 1.24% |
| 2024-04-29 | 4.58 | 4.66 | 0.08 | 1.75% | 4.51 | 4.68 | 197282 | 9102.14 | 1.44% |
| 2024-04-26 | 4.69 | 4.58 | -0.24 | -4.98% | 4.54 | 4.70 | 339196 | 15574.91 | 2.47% |
| 2024-04-25 | 4.73 | 4.82 | 0.09 | 1.90% | 4.71 | 4.83 | 119835 | 5735.68 | 0.87% |
| 2024-04-24 | 4.71 | 4.73 | 0.02 | 0.42% | 4.67 | 4.74 | 75845 | 3572.69 | 0.55% |
| 2024-04-23 | 4.67 | 4.71 | 0.03 | 0.64% | 4.64 | 4.74 | 82100 | 3854.18 | 0.60% |
| 2024-04-22 | 4.63 | 4.68 | 0.04 | 0.86% | 4.61 | 4.72 | 92712 | 4336.42 | 0.67% |
| 2024-04-19 | 4.60 | 4.64 | 0.03 | 0.65% | 4.58 | 4.67 | 93360 | 4323.04 | 0.68% |
| 2024-04-18 | 4.68 | 4.61 | -0.05 | -1.07% | 4.59 | 4.68 | 122881 | 5698.56 | 0.89% |
| 2024-04-17 | 4.45 | 4.66 | 0.23 | 5.19% | 4.45 | 4.66 | 144477 | 6636.76 | 1.05% |
| 2024-04-16 | 4.55 | 4.43 | -0.17 | -3.70% | 4.41 | 4.78 | 226155 | 10304.25 | 1.65% |
| 2024-04-15 | 4.70 | 4.60 | -0.27 | -5.54% | 4.47 | 4.74 | 412707 | 19099.65 | 3.00% |
| 2024-04-12 | 4.76 | 4.87 | 0.09 | 1.88% | 4.73 | 5.04 | 299013 | 14555.92 | 2.18% |
| 2024-04-11 | 4.72 | 4.78 | 0.02 | 0.42% | 4.72 | 4.83 | 76537 | 3667.35 | 0.56% |
| 2024-04-10 | 4.84 | 4.76 | -0.09 | -1.86% | 4.73 | 4.86 | 102112 | 4897.32 | 0.74% |
| 2024-04-09 | 4.72 | 4.85 | 0.11 | 2.32% | 4.71 | 4.85 | 121847 | 5831.90 | 0.89% |
| 2024-04-08 | 4.84 | 4.74 | -0.10 | -2.07% | 4.74 | 4.84 | 105394 | 5051.86 | 0.77% |
| 2024-04-03 | 4.82 | 4.84 | 0.03 | 0.62% | 4.78 | 4.85 | 104521 | 5043.29 | 0.76% |
| 2024-04-02 | 4.85 | 4.81 | -0.04 | -0.82% | 4.78 | 4.85 | 102826 | 4950.60 | 0.75% |
| 2024-04-01 | 4.80 | 4.85 | 0.08 | 1.68% | 4.79 | 4.85 | 147018 | 7093.49 | 1.07% |
| 2024-03-29 | 4.70 | 4.77 | 0.06 | 1.27% | 4.69 | 4.78 | 81153 | 3839.92 | 0.59% |
| 2024-03-28 | 4.65 | 4.71 | 0.03 | 0.64% | 4.64 | 4.76 | 98300 | 4638.95 | 0.72% |
| 2024-03-27 | 4.74 | 4.68 | -0.08 | -1.68% | 4.68 | 4.80 | 100428 | 4771.84 | 0.73% |
| 2024-03-26 | 4.75 | 4.76 | 0.00 | 0.00% | 4.67 | 4.77 | 97463 | 4601.62 | 0.71% |
| 2024-03-25 | 4.79 | 4.76 | -0.04 | -0.83% | 4.76 | 4.85 | 111104 | 5335.08 | 0.81% |
| 2024-03-22 | 4.83 | 4.80 | -0.03 | -0.62% | 4.75 | 4.85 | 133120 | 6379.14 | 0.97% |
| 2024-03-21 | 4.86 | 4.83 | -0.02 | -0.41% | 4.79 | 4.86 | 87628 | 4229.49 | 0.64% |
| 2024-03-20 | 4.81 | 4.85 | 0.05 | 1.04% | 4.79 | 4.87 | 105618 | 5104.53 | 0.77% |
| 2024-03-19 | 4.82 | 4.80 | -0.03 | -0.62% | 4.79 | 4.86 | 87127 | 4203.65 | 0.63% |
| 2024-03-18 | 4.73 | 4.83 | 0.10 | 2.11% | 4.71 | 4.83 | 132923 | 6334.25 | 0.97% |
| 2024-03-15 | 4.67 | 4.73 | 0.05 | 1.07% | 4.66 | 4.73 | 92685 | 4360.94 | 0.67% |
| 2024-03-14 | 4.75 | 4.68 | -0.02 | -0.43% | 4.66 | 4.83 | 110439 | 5230.85 | 0.80% |
| 2024-03-13 | 4.72 | 4.70 | -0.01 | -0.21% | 4.64 | 4.73 | 87735 | 4109.88 | 0.64% |
| 2024-03-12 | 4.63 | 4.71 | 0.09 | 1.95% | 4.60 | 4.71 | 115571 | 5409.70 | 0.84% |
| 2024-03-11 | 4.54 | 4.62 | 0.06 | 1.32% | 4.54 | 4.62 | 91021 | 4169.70 | 0.66% |
| 2024-03-08 | 4.55 | 4.56 | 0.01 | 0.22% | 4.51 | 4.58 | 55027 | 2502.59 | 0.40% |
| 2024-03-07 | 4.63 | 4.55 | -0.05 | -1.09% | 4.54 | 4.65 | 94517 | 4347.75 | 0.69% |
| 2024-03-06 | 4.60 | 4.60 | -0.02 | -0.43% | 4.55 | 4.65 | 85999 | 3946.76 | 0.63% |
| 2024-03-05 | 4.68 | 4.62 | -0.07 | -1.49% | 4.60 | 4.68 | 111529 | 5159.51 | 0.81% |
| 2024-03-04 | 4.67 | 4.69 | 0.03 | 0.64% | 4.63 | 4.74 | 108300 | 5061.71 | 0.79% |
| 2024-03-01 | 4.68 | 4.66 | -0.03 | -0.64% | 4.61 | 4.70 | 117587 | 5468.23 | 0.86% |
| 2024-02-29 | 4.58 | 4.69 | 0.09 | 1.96% | 4.55 | 4.70 | 112239 | 5214.77 | 0.82% |
| 2024-02-28 | 4.74 | 4.60 | -0.15 | -3.16% | 4.60 | 4.86 | 199438 | 9472.72 | 1.45% |
| 2024-02-27 | 4.69 | 4.75 | 0.08 | 1.71% | 4.65 | 4.75 | 143159 | 6741.12 | 1.04% |
| 2024-02-26 | 4.65 | 4.67 | 0.02 | 0.43% | 4.62 | 4.73 | 145493 | 6800.22 | 1.06% |
| 2024-02-23 | 4.61 | 4.65 | 0.04 | 0.87% | 4.57 | 4.66 | 119784 | 5525.58 | 0.87% |
| 2024-02-22 | 4.55 | 4.61 | 0.05 | 1.10% | 4.53 | 4.63 | 121294 | 5549.46 | 0.88% |
| 2024-02-21 | 4.50 | 4.56 | 0.01 | 0.22% | 4.46 | 4.68 | 156490 | 7198.53 | 1.14% |
| 2024-02-20 | 4.53 | 4.55 | 0.01 | 0.22% | 4.44 | 4.60 | 125147 | 5678.54 | 0.91% |
| 2024-02-19 | 4.55 | 4.54 | 0.04 | 0.89% | 4.46 | 4.57 | 261100 | 11765.09 | 1.90% |
| 2024-02-08 | 4.24 | 4.50 | 0.28 | 6.64% | 4.24 | 4.60 | 334441 | 14908.75 | 2.43% |
| 2024-02-07 | 4.07 | 4.22 | 0.15 | 3.69% | 3.99 | 4.25 | 285253 | 11866.17 | 2.08% |
| 2024-02-06 | 3.84 | 4.07 | 0.17 | 4.36% | 3.80 | 4.17 | 266718 | 10580.59 | 1.94% |
| 2024-02-05 | 4.15 | 3.90 | -0.28 | -6.70% | 3.77 | 4.17 | 259811 | 10224.78 | 1.89% |
| 2024-02-02 | 4.37 | 4.18 | -0.19 | -4.35% | 4.05 | 4.44 | 208454 | 8885.17 | 1.52% |
| 2024-02-01 | 4.40 | 4.37 | -0.07 | -1.58% | 4.31 | 4.49 | 171019 | 7508.45 | 1.24% |
| 2024-01-31 | 4.60 | 4.44 | -0.19 | -4.10% | 4.42 | 4.67 | 185959 | 8386.07 | 1.35% |
| 2024-01-30 | 4.68 | 4.63 | -0.12 | -2.53% | 4.61 | 4.76 | 116084 | 5436.17 | 0.84% |