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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.63 | 4.69 | 0.05 | 1.08% | 4.62 | 4.71 | 110178 | 5168.23 | 1.57% |
| 2024-05-08 | 4.75 | 4.64 | -0.12 | -2.52% | 4.63 | 4.75 | 123458 | 5770.93 | 1.76% |
| 2024-05-07 | 4.78 | 4.76 | -0.03 | -0.63% | 4.71 | 4.78 | 159641 | 7570.01 | 2.28% |
| 2024-05-06 | 4.66 | 4.79 | 0.13 | 2.79% | 4.65 | 4.85 | 259008 | 12284.82 | 3.70% |
| 2024-04-30 | 4.72 | 4.66 | -0.05 | -1.06% | 4.61 | 4.74 | 147833 | 6902.48 | 2.11% |
| 2024-04-29 | 4.58 | 4.71 | 0.08 | 1.73% | 4.57 | 4.72 | 222445 | 10411.01 | 3.17% |
| 2024-04-26 | 4.52 | 4.63 | 0.07 | 1.54% | 4.48 | 4.74 | 215894 | 9935.13 | 3.08% |
| 2024-04-25 | 4.52 | 4.56 | 0.05 | 1.11% | 4.48 | 4.59 | 126114 | 5748.01 | 1.80% |
| 2024-04-24 | 4.50 | 4.51 | 0.04 | 0.89% | 4.44 | 4.51 | 101590 | 4553.12 | 1.45% |
| 2024-04-23 | 4.49 | 4.47 | -0.05 | -1.11% | 4.47 | 4.54 | 108350 | 4875.43 | 1.55% |
| 2024-04-22 | 4.55 | 4.52 | -0.11 | -2.38% | 4.47 | 4.60 | 155106 | 7019.94 | 2.21% |
| 2024-04-19 | 4.50 | 4.63 | 0.08 | 1.76% | 4.44 | 4.75 | 247336 | 11345.67 | 3.53% |
| 2024-04-18 | 4.65 | 4.55 | -0.10 | -2.15% | 4.53 | 4.69 | 199799 | 9204.01 | 2.85% |
| 2024-04-17 | 4.41 | 4.65 | 0.23 | 5.20% | 4.41 | 4.68 | 267120 | 12264.33 | 3.81% |
| 2024-04-16 | 4.76 | 4.42 | -0.49 | -9.98% | 4.42 | 4.76 | 310911 | 13968.46 | 4.44% |
| 2024-04-15 | 5.39 | 4.91 | -0.55 | -10.07% | 4.91 | 5.39 | 486492 | 24561.31 | 6.94% |
| 2024-04-12 | 5.51 | 5.46 | -0.14 | -2.50% | 5.45 | 5.64 | 326982 | 18017.86 | 4.67% |
| 2024-04-11 | 5.48 | 5.60 | 0.07 | 1.27% | 5.34 | 5.74 | 436691 | 24070.67 | 6.23% |
| 2024-04-10 | 5.57 | 5.53 | -0.09 | -1.60% | 5.42 | 5.77 | 456768 | 25591.12 | 6.52% |
| 2024-04-09 | 5.61 | 5.62 | -0.19 | -3.27% | 5.52 | 5.80 | 555720 | 31326.83 | 7.93% |
| 2024-04-08 | 5.33 | 5.81 | 0.38 | 7.00% | 5.27 | 5.87 | 919385 | 51693.90 | 13.12% |
| 2024-04-03 | 5.15 | 5.43 | 0.29 | 5.64% | 5.12 | 5.64 | 659929 | 35375.59 | 9.42% |
| 2024-04-02 | 5.13 | 5.14 | 0.00 | 0.00% | 5.07 | 5.15 | 142660 | 7300.41 | 2.04% |
| 2024-04-01 | 5.06 | 5.14 | 0.10 | 1.98% | 5.04 | 5.16 | 203678 | 10404.88 | 2.91% |
| 2024-03-29 | 5.10 | 5.04 | -0.06 | -1.18% | 4.98 | 5.12 | 137593 | 6925.76 | 1.96% |
| 2024-03-28 | 5.01 | 5.10 | 0.02 | 0.39% | 4.82 | 5.10 | 257986 | 12923.62 | 3.68% |
| 2024-03-27 | 4.99 | 5.08 | 0.09 | 1.80% | 4.96 | 5.20 | 319027 | 16325.27 | 4.55% |
| 2024-03-26 | 4.95 | 4.99 | 0.04 | 0.81% | 4.90 | 5.04 | 108820 | 5406.78 | 1.55% |
| 2024-03-25 | 5.06 | 4.95 | -0.15 | -2.94% | 4.94 | 5.11 | 140161 | 7048.11 | 2.00% |
| 2024-03-22 | 5.23 | 5.10 | -0.13 | -2.49% | 5.06 | 5.23 | 170794 | 8752.09 | 2.44% |
| 2024-03-21 | 5.18 | 5.23 | 0.06 | 1.16% | 5.15 | 5.24 | 221098 | 11526.68 | 3.16% |
| 2024-03-20 | 5.15 | 5.17 | 0.01 | 0.19% | 5.12 | 5.18 | 123026 | 6346.42 | 1.76% |
| 2024-03-19 | 5.15 | 5.16 | 0.01 | 0.19% | 5.13 | 5.23 | 159057 | 8232.17 | 2.27% |
| 2024-03-18 | 5.16 | 5.15 | 0.02 | 0.39% | 5.11 | 5.17 | 139268 | 7147.92 | 1.99% |
| 2024-03-15 | 5.05 | 5.13 | 0.03 | 0.59% | 5.05 | 5.14 | 104607 | 5339.24 | 1.49% |
| 2024-03-14 | 5.13 | 5.10 | -0.03 | -0.58% | 5.03 | 5.18 | 163259 | 8340.97 | 2.33% |
| 2024-03-13 | 5.22 | 5.13 | -0.10 | -1.91% | 5.11 | 5.22 | 254666 | 13121.08 | 3.63% |
| 2024-03-12 | 5.11 | 5.23 | 0.08 | 1.55% | 5.06 | 5.31 | 379506 | 19685.77 | 5.42% |
| 2024-03-11 | 4.90 | 5.15 | 0.27 | 5.53% | 4.88 | 5.17 | 413150 | 20991.98 | 5.90% |
| 2024-03-08 | 4.86 | 4.88 | -0.02 | -0.41% | 4.80 | 4.91 | 89734 | 4352.29 | 1.28% |
| 2024-03-07 | 4.88 | 4.90 | 0.01 | 0.20% | 4.88 | 4.98 | 143540 | 7064.87 | 2.05% |
| 2024-03-06 | 4.86 | 4.89 | 0.01 | 0.20% | 4.81 | 4.92 | 111374 | 5423.83 | 1.59% |
| 2024-03-05 | 4.95 | 4.88 | -0.11 | -2.20% | 4.87 | 4.97 | 132982 | 6524.85 | 1.90% |
| 2024-03-04 | 4.99 | 4.99 | -0.01 | -0.20% | 4.93 | 5.04 | 126612 | 6304.65 | 1.81% |
| 2024-03-01 | 4.95 | 5.00 | 0.05 | 1.01% | 4.92 | 5.05 | 173046 | 8624.59 | 2.47% |
| 2024-02-29 | 4.70 | 4.95 | 0.10 | 2.06% | 4.68 | 4.95 | 204731 | 10024.68 | 2.92% |
| 2024-02-28 | 5.19 | 4.85 | -0.27 | -5.27% | 4.80 | 5.30 | 356537 | 18197.44 | 5.09% |
| 2024-02-27 | 4.96 | 5.12 | 0.11 | 2.20% | 4.94 | 5.12 | 195753 | 9911.77 | 2.81% |
| 2024-02-26 | 4.93 | 5.01 | 0.06 | 1.21% | 4.91 | 5.06 | 213006 | 10630.09 | 3.06% |
| 2024-02-23 | 4.86 | 4.95 | 0.08 | 1.64% | 4.82 | 4.95 | 233340 | 11402.65 | 3.35% |
| 2024-02-22 | 4.76 | 4.87 | 0.11 | 2.31% | 4.75 | 4.89 | 197028 | 9504.91 | 2.83% |
| 2024-02-21 | 4.67 | 4.76 | 0.06 | 1.28% | 4.62 | 4.84 | 204911 | 9784.41 | 2.94% |
| 2024-02-20 | 4.67 | 4.70 | 0.03 | 0.64% | 4.57 | 4.74 | 153602 | 7165.18 | 2.21% |
| 2024-02-19 | 4.57 | 4.67 | 0.14 | 3.09% | 4.56 | 4.68 | 183203 | 8487.34 | 2.63% |
| 2024-02-08 | 4.29 | 4.53 | 0.23 | 5.35% | 4.27 | 4.55 | 211654 | 9431.94 | 3.04% |
| 2024-02-07 | 4.36 | 4.30 | -0.07 | -1.60% | 4.27 | 4.49 | 189750 | 8303.76 | 2.73% |
| 2024-02-06 | 4.00 | 4.37 | 0.23 | 5.56% | 3.78 | 4.55 | 272985 | 11306.11 | 3.92% |
| 2024-02-05 | 4.59 | 4.14 | -0.46 | -10.00% | 4.14 | 4.60 | 198017 | 8403.39 | 2.85% |
| 2024-02-02 | 4.71 | 4.60 | -0.14 | -2.95% | 4.41 | 4.90 | 197637 | 9248.24 | 2.84% |
| 2024-02-01 | 4.91 | 4.74 | -0.18 | -3.66% | 4.68 | 4.92 | 142016 | 6790.97 | 2.04% |
| 2024-01-31 | 5.15 | 4.92 | -0.23 | -4.47% | 4.91 | 5.20 | 154794 | 7809.33 | 2.22% |
| 2024-01-30 | 5.32 | 5.15 | -0.18 | -3.38% | 5.14 | 5.35 | 113374 | 5929.53 | 1.63% |