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 | 5.00 | 5.03 | 0.02 | 0.40% | 4.97 | 5.17 | 797070 | 40517.55 | 2.86% |
| 2024-05-07 | 5.05 | 5.01 | -0.04 | -0.79% | 4.95 | 5.08 | 610558 | 30565.34 | 2.19% |
| 2024-05-06 | 4.79 | 5.05 | 0.31 | 6.54% | 4.78 | 5.18 | 1136691 | 57070.18 | 4.07% |
| 2024-04-30 | 4.70 | 4.74 | 0.08 | 1.72% | 4.70 | 4.79 | 543138 | 25735.01 | 1.95% |
| 2024-04-29 | 4.57 | 4.66 | 0.10 | 2.19% | 4.54 | 4.66 | 352202 | 16203.16 | 1.26% |
| 2024-04-26 | 4.53 | 4.56 | 0.02 | 0.44% | 4.48 | 4.56 | 308205 | 13922.88 | 1.10% |
| 2024-04-25 | 4.55 | 4.54 | -0.03 | -0.66% | 4.52 | 4.58 | 179806 | 8173.37 | 0.64% |
| 2024-04-24 | 4.52 | 4.57 | 0.07 | 1.56% | 4.51 | 4.59 | 236382 | 10769.96 | 0.85% |
| 2024-04-23 | 4.60 | 4.50 | -0.09 | -1.96% | 4.49 | 4.61 | 305186 | 13817.31 | 1.09% |
| 2024-04-22 | 4.64 | 4.59 | -0.07 | -1.50% | 4.57 | 4.69 | 333955 | 15435.85 | 1.20% |
| 2024-04-19 | 4.70 | 4.66 | -0.04 | -0.85% | 4.60 | 4.73 | 530805 | 24739.12 | 1.90% |
| 2024-04-18 | 4.76 | 4.70 | -0.09 | -1.88% | 4.67 | 4.83 | 606828 | 28686.61 | 2.18% |
| 2024-04-17 | 4.57 | 4.79 | 0.20 | 4.36% | 4.53 | 4.79 | 784302 | 36676.00 | 2.81% |
| 2024-04-16 | 4.58 | 4.59 | -0.04 | -0.86% | 4.57 | 4.72 | 695126 | 32341.66 | 2.49% |
| 2024-04-15 | 4.55 | 4.63 | 0.07 | 1.54% | 4.46 | 4.70 | 631839 | 29118.13 | 2.26% |
| 2024-04-12 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.62 | 446824 | 20430.15 | 1.83% |
| 2024-04-11 | 4.51 | 4.61 | 0.07 | 1.54% | 4.46 | 4.63 | 590784 | 27032.81 | 2.42% |
| 2024-04-10 | 4.44 | 4.54 | 0.08 | 1.79% | 4.43 | 4.58 | 594343 | 26914.42 | 2.43% |
| 2024-04-09 | 4.51 | 4.46 | -0.04 | -0.89% | 4.44 | 4.51 | 357951 | 15986.49 | 1.46% |
| 2024-04-08 | 4.41 | 4.50 | 0.08 | 1.81% | 4.37 | 4.53 | 526255 | 23577.51 | 2.15% |
| 2024-04-03 | 4.43 | 4.42 | -0.03 | -0.67% | 4.39 | 4.45 | 179841 | 7931.41 | 0.74% |
| 2024-04-02 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.46 | 257905 | 11436.36 | 1.05% |
| 2024-04-01 | 4.37 | 4.43 | 0.06 | 1.37% | 4.37 | 4.44 | 280444 | 12383.88 | 1.15% |
| 2024-03-29 | 4.26 | 4.37 | 0.12 | 2.82% | 4.23 | 4.37 | 239152 | 10288.86 | 0.98% |
| 2024-03-28 | 4.21 | 4.25 | 0.03 | 0.71% | 4.19 | 4.30 | 178773 | 7587.88 | 0.73% |
| 2024-03-27 | 4.30 | 4.22 | -0.10 | -2.31% | 4.22 | 4.33 | 184483 | 7882.17 | 0.75% |
| 2024-03-26 | 4.24 | 4.32 | 0.07 | 1.65% | 4.24 | 4.33 | 186273 | 7982.91 | 0.76% |
| 2024-03-25 | 4.29 | 4.25 | -0.07 | -1.62% | 4.25 | 4.35 | 196891 | 8472.84 | 0.81% |
| 2024-03-22 | 4.39 | 4.32 | -0.08 | -1.82% | 4.30 | 4.40 | 215291 | 9339.20 | 0.88% |
| 2024-03-21 | 4.39 | 4.40 | 0.00 | 0.00% | 4.37 | 4.42 | 178047 | 7821.20 | 0.73% |
| 2024-03-20 | 4.39 | 4.40 | 0.00 | 0.00% | 4.37 | 4.41 | 204434 | 8964.31 | 0.84% |
| 2024-03-19 | 4.46 | 4.40 | -0.07 | -1.57% | 4.40 | 4.49 | 254984 | 11309.68 | 1.04% |
| 2024-03-18 | 4.44 | 4.47 | 0.04 | 0.90% | 4.42 | 4.51 | 312248 | 13933.51 | 1.28% |
| 2024-03-15 | 4.38 | 4.43 | 0.04 | 0.91% | 4.36 | 4.43 | 189953 | 8363.10 | 0.78% |
| 2024-03-14 | 4.41 | 4.39 | 0.00 | 0.00% | 4.36 | 4.42 | 220606 | 9698.59 | 0.90% |
| 2024-03-13 | 4.42 | 4.39 | -0.04 | -0.90% | 4.38 | 4.43 | 229155 | 10083.31 | 0.94% |
| 2024-03-12 | 4.49 | 4.43 | -0.05 | -1.12% | 4.40 | 4.50 | 377285 | 16697.89 | 1.54% |
| 2024-03-11 | 4.39 | 4.48 | 0.11 | 2.52% | 4.39 | 4.53 | 476324 | 21305.54 | 1.95% |
| 2024-03-08 | 4.33 | 4.37 | 0.04 | 0.92% | 4.32 | 4.37 | 270337 | 11751.75 | 1.11% |
| 2024-03-07 | 4.35 | 4.33 | 0.00 | 0.00% | 4.30 | 4.39 | 314175 | 13647.96 | 1.28% |
| 2024-03-06 | 4.27 | 4.33 | 0.06 | 1.41% | 4.26 | 4.35 | 300580 | 12985.05 | 1.23% |
| 2024-03-05 | 4.29 | 4.27 | -0.04 | -0.93% | 4.26 | 4.34 | 286912 | 12312.66 | 1.17% |
| 2024-03-04 | 4.36 | 4.31 | -0.07 | -1.60% | 4.27 | 4.38 | 383291 | 16510.59 | 1.57% |
| 2024-03-01 | 4.37 | 4.38 | 0.09 | 2.10% | 4.30 | 4.49 | 704034 | 30872.32 | 2.88% |
| 2024-02-29 | 4.13 | 4.29 | 0.12 | 2.88% | 4.12 | 4.29 | 381883 | 16125.66 | 1.56% |
| 2024-02-28 | 4.19 | 4.17 | -0.01 | -0.24% | 4.17 | 4.32 | 522724 | 22166.24 | 2.14% |
| 2024-02-27 | 4.14 | 4.18 | 0.04 | 0.97% | 4.11 | 4.18 | 206648 | 8569.45 | 0.84% |
| 2024-02-26 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.21 | 239136 | 9951.99 | 0.98% |
| 2024-02-23 | 4.17 | 4.19 | 0.03 | 0.72% | 4.14 | 4.20 | 239384 | 9980.83 | 0.98% |
| 2024-02-22 | 4.14 | 4.16 | 0.03 | 0.73% | 4.11 | 4.19 | 204703 | 8490.12 | 0.84% |
| 2024-02-21 | 4.11 | 4.13 | 0.00 | 0.00% | 4.07 | 4.22 | 315991 | 13128.57 | 1.29% |
| 2024-02-20 | 4.16 | 4.13 | -0.05 | -1.20% | 4.09 | 4.16 | 246441 | 10158.92 | 1.01% |
| 2024-02-19 | 4.22 | 4.18 | 0.01 | 0.24% | 4.13 | 4.26 | 346566 | 14531.01 | 1.42% |
| 2024-02-08 | 4.09 | 4.17 | 0.10 | 2.46% | 4.08 | 4.28 | 466425 | 19666.71 | 1.91% |
| 2024-02-07 | 3.83 | 4.07 | 0.24 | 6.27% | 3.83 | 4.08 | 465368 | 18718.46 | 1.90% |
| 2024-02-06 | 3.50 | 3.83 | 0.30 | 8.50% | 3.48 | 3.88 | 443900 | 16498.70 | 1.82% |
| 2024-02-05 | 3.76 | 3.53 | -0.28 | -7.35% | 3.46 | 3.76 | 443456 | 15990.01 | 1.81% |
| 2024-02-02 | 3.95 | 3.81 | -0.14 | -3.54% | 3.70 | 3.98 | 334107 | 12868.64 | 1.37% |
| 2024-02-01 | 3.99 | 3.95 | -0.04 | -1.00% | 3.92 | 4.05 | 226351 | 9017.12 | 0.93% |
| 2024-01-31 | 4.10 | 3.99 | -0.10 | -2.44% | 3.99 | 4.15 | 255075 | 10335.57 | 1.04% |
| 2024-01-30 | 4.17 | 4.09 | -0.08 | -1.92% | 4.09 | 4.24 | 201182 | 8387.36 | 0.82% |