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 | 4.62 | 4.57 | -0.06 | -1.30% | 4.55 | 4.64 | 381588 | 17472.73 | 0.99% |
| 2024-05-10 | 4.66 | 4.63 | -0.03 | -0.64% | 4.61 | 4.67 | 482134 | 22324.27 | 1.25% |
| 2024-05-09 | 4.52 | 4.66 | 0.13 | 2.87% | 4.50 | 4.69 | 751796 | 34875.75 | 1.94% |
| 2024-05-08 | 4.54 | 4.53 | 0.00 | 0.00% | 4.45 | 4.58 | 631013 | 28412.10 | 1.63% |
| 2024-05-07 | 4.55 | 4.53 | -0.01 | -0.22% | 4.44 | 4.61 | 747367 | 33591.02 | 1.93% |
| 2024-05-06 | 4.48 | 4.54 | 0.12 | 2.71% | 4.45 | 4.62 | 1430914 | 65170.23 | 3.70% |
| 2024-04-30 | 4.74 | 4.42 | -0.46 | -9.43% | 4.40 | 4.77 | 1839926 | 83013.12 | 4.75% |
| 2024-04-29 | 4.82 | 4.88 | 0.07 | 1.46% | 4.78 | 4.89 | 607980 | 29454.66 | 1.57% |
| 2024-04-26 | 4.59 | 4.81 | 0.23 | 5.02% | 4.57 | 4.83 | 739990 | 34971.24 | 1.91% |
| 2024-04-25 | 4.54 | 4.58 | 0.10 | 2.23% | 4.51 | 4.64 | 681779 | 31256.38 | 1.76% |
| 2024-04-24 | 4.52 | 4.48 | -0.05 | -1.10% | 4.43 | 4.53 | 357126 | 15956.47 | 0.92% |
| 2024-04-23 | 4.49 | 4.53 | 0.04 | 0.89% | 4.47 | 4.58 | 369324 | 16701.85 | 0.95% |
| 2024-04-22 | 4.55 | 4.49 | -0.08 | -1.75% | 4.43 | 4.59 | 532528 | 23932.23 | 1.38% |
| 2024-04-19 | 4.64 | 4.57 | -0.07 | -1.51% | 4.54 | 4.68 | 394334 | 18122.32 | 1.02% |
| 2024-04-18 | 4.56 | 4.64 | 0.03 | 0.65% | 4.55 | 4.69 | 488439 | 22661.22 | 1.26% |
| 2024-04-17 | 4.56 | 4.61 | 0.07 | 1.54% | 4.47 | 4.69 | 591261 | 27212.99 | 1.53% |
| 2024-04-16 | 4.66 | 4.54 | -0.14 | -2.99% | 4.51 | 4.70 | 507163 | 23333.88 | 1.31% |
| 2024-04-15 | 4.69 | 4.68 | -0.03 | -0.64% | 4.60 | 4.75 | 438741 | 20534.81 | 1.13% |
| 2024-04-12 | 4.80 | 4.71 | -0.08 | -1.67% | 4.70 | 4.84 | 257684 | 12233.66 | 0.67% |
| 2024-04-11 | 4.79 | 4.79 | -0.03 | -0.62% | 4.76 | 4.84 | 250711 | 12051.88 | 0.65% |
| 2024-04-10 | 4.89 | 4.82 | -0.08 | -1.63% | 4.78 | 4.89 | 276488 | 13350.78 | 0.71% |
| 2024-04-09 | 4.85 | 4.90 | 0.02 | 0.41% | 4.83 | 4.91 | 252414 | 12310.67 | 0.65% |
| 2024-04-08 | 4.98 | 4.88 | -0.12 | -2.40% | 4.86 | 4.98 | 371526 | 18212.99 | 0.96% |
| 2024-04-03 | 4.96 | 5.00 | 0.03 | 0.60% | 4.91 | 5.02 | 303057 | 15069.68 | 0.78% |
| 2024-04-02 | 5.05 | 4.97 | -0.10 | -1.97% | 4.93 | 5.08 | 402962 | 20054.54 | 1.04% |
| 2024-04-01 | 5.07 | 5.07 | 0.03 | 0.60% | 5.02 | 5.13 | 404891 | 20531.29 | 1.05% |
| 2024-03-29 | 5.01 | 5.04 | 0.03 | 0.60% | 4.98 | 5.04 | 182526 | 9142.47 | 0.47% |
| 2024-03-28 | 4.98 | 5.01 | 0.03 | 0.60% | 4.97 | 5.07 | 295401 | 14852.61 | 0.76% |
| 2024-03-27 | 5.08 | 4.98 | -0.10 | -1.97% | 4.98 | 5.10 | 373406 | 18805.43 | 0.96% |
| 2024-03-26 | 5.11 | 5.08 | -0.03 | -0.59% | 5.03 | 5.14 | 361199 | 18375.89 | 0.93% |
| 2024-03-25 | 5.23 | 5.11 | -0.11 | -2.11% | 5.10 | 5.26 | 431189 | 22285.17 | 1.11% |
| 2024-03-22 | 5.34 | 5.22 | -0.14 | -2.61% | 5.18 | 5.37 | 427230 | 22415.56 | 1.10% |
| 2024-03-21 | 5.57 | 5.36 | -0.19 | -3.42% | 5.35 | 5.60 | 507683 | 27495.59 | 1.31% |
| 2024-03-20 | 5.43 | 5.55 | 0.13 | 2.40% | 5.40 | 5.62 | 463850 | 25528.27 | 1.20% |
| 2024-03-19 | 5.48 | 5.42 | -0.06 | -1.09% | 5.42 | 5.52 | 270591 | 14819.81 | 0.70% |
| 2024-03-18 | 5.46 | 5.48 | 0.06 | 1.11% | 5.41 | 5.48 | 305645 | 16628.62 | 0.79% |
| 2024-03-15 | 5.43 | 5.42 | -0.02 | -0.37% | 5.37 | 5.48 | 241756 | 13083.94 | 0.62% |
| 2024-03-14 | 5.52 | 5.44 | -0.06 | -1.09% | 5.41 | 5.57 | 238227 | 13037.89 | 0.62% |
| 2024-03-13 | 5.51 | 5.50 | -0.04 | -0.72% | 5.44 | 5.56 | 249729 | 13705.08 | 0.64% |
| 2024-03-12 | 5.40 | 5.54 | 0.14 | 2.59% | 5.38 | 5.57 | 358524 | 19731.03 | 0.93% |
| 2024-03-11 | 5.30 | 5.40 | 0.10 | 1.89% | 5.25 | 5.41 | 273937 | 14644.14 | 0.71% |
| 2024-03-08 | 5.27 | 5.30 | 0.01 | 0.19% | 5.25 | 5.35 | 190124 | 10058.31 | 0.49% |
| 2024-03-07 | 5.40 | 5.29 | -0.11 | -2.04% | 5.29 | 5.45 | 292258 | 15663.91 | 0.75% |
| 2024-03-06 | 5.42 | 5.40 | -0.01 | -0.18% | 5.33 | 5.49 | 290352 | 15688.24 | 0.75% |
| 2024-03-05 | 5.50 | 5.41 | -0.14 | -2.52% | 5.38 | 5.51 | 474542 | 25754.36 | 1.23% |
| 2024-03-04 | 5.59 | 5.55 | -0.08 | -1.42% | 5.44 | 5.72 | 708579 | 39448.19 | 1.83% |
| 2024-03-01 | 5.57 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 344704 | 19240.03 | 0.89% |
| 2024-02-29 | 5.32 | 5.58 | 0.18 | 3.33% | 5.32 | 5.59 | 457354 | 25322.41 | 1.18% |
| 2024-02-28 | 5.46 | 5.40 | -0.08 | -1.46% | 5.38 | 5.63 | 557574 | 30889.69 | 1.44% |
| 2024-02-27 | 5.44 | 5.48 | 0.04 | 0.74% | 5.39 | 5.48 | 382937 | 20797.14 | 0.99% |
| 2024-02-26 | 5.45 | 5.44 | 0.03 | 0.55% | 5.40 | 5.50 | 362545 | 19792.03 | 0.94% |
| 2024-02-23 | 5.42 | 5.41 | -0.02 | -0.37% | 5.31 | 5.43 | 306437 | 16453.39 | 0.79% |
| 2024-02-22 | 5.43 | 5.43 | -0.02 | -0.37% | 5.36 | 5.50 | 319690 | 17323.05 | 0.83% |
| 2024-02-21 | 5.42 | 5.45 | -0.01 | -0.18% | 5.38 | 5.57 | 342592 | 18821.49 | 0.88% |
| 2024-02-20 | 5.47 | 5.46 | -0.03 | -0.55% | 5.38 | 5.52 | 259110 | 14113.41 | 0.67% |
| 2024-02-19 | 5.53 | 5.49 | 0.08 | 1.48% | 5.38 | 5.56 | 557840 | 30521.00 | 1.44% |
| 2024-02-08 | 5.26 | 5.41 | 0.09 | 1.69% | 5.25 | 5.68 | 811615 | 45026.34 | 2.10% |
| 2024-02-07 | 5.09 | 5.32 | 0.26 | 5.14% | 5.02 | 5.32 | 829420 | 43340.45 | 2.14% |
| 2024-02-06 | 4.49 | 5.06 | 0.46 | 10.00% | 4.46 | 5.06 | 750207 | 36651.92 | 1.94% |
| 2024-02-05 | 4.75 | 4.60 | -0.23 | -4.76% | 4.48 | 4.86 | 571722 | 26467.91 | 1.48% |