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 | 4.90 | 4.97 | 0.08 | 1.64% | 4.89 | 4.98 | 117572 | 5825.56 | 1.43% |
| 2024-05-08 | 4.92 | 4.89 | -0.03 | -0.61% | 4.89 | 4.94 | 84069 | 4126.75 | 1.02% |
| 2024-05-07 | 4.94 | 4.92 | 0.00 | 0.00% | 4.86 | 4.94 | 96103 | 4710.94 | 1.17% |
| 2024-05-06 | 4.78 | 4.92 | 0.16 | 3.36% | 4.76 | 4.94 | 206868 | 10063.80 | 2.52% |
| 2024-04-30 | 4.74 | 4.76 | 0.01 | 0.21% | 4.72 | 4.78 | 106714 | 5072.92 | 1.30% |
| 2024-04-29 | 4.71 | 4.75 | 0.04 | 0.85% | 4.68 | 4.75 | 148488 | 7008.28 | 1.81% |
| 2024-04-26 | 4.73 | 4.71 | 0.00 | 0.00% | 4.65 | 4.73 | 130881 | 6138.12 | 1.59% |
| 2024-04-25 | 4.71 | 4.71 | -0.03 | -0.63% | 4.68 | 4.78 | 97774 | 4620.70 | 1.19% |
| 2024-04-24 | 4.75 | 4.74 | -0.08 | -1.66% | 4.71 | 4.80 | 145513 | 6898.68 | 1.77% |
| 2024-04-23 | 4.91 | 4.82 | -0.05 | -1.03% | 4.61 | 4.92 | 220450 | 10525.37 | 2.68% |
| 2024-04-22 | 4.85 | 4.87 | 0.00 | 0.00% | 4.79 | 4.90 | 127860 | 6211.29 | 1.55% |
| 2024-04-19 | 4.76 | 4.87 | 0.09 | 1.88% | 4.74 | 4.88 | 122758 | 5935.24 | 1.49% |
| 2024-04-18 | 4.75 | 4.78 | 0.00 | 0.00% | 4.70 | 4.84 | 140227 | 6699.92 | 1.71% |
| 2024-04-17 | 4.65 | 4.78 | 0.20 | 4.37% | 4.65 | 4.79 | 153889 | 7280.55 | 1.87% |
| 2024-04-16 | 4.81 | 4.58 | -0.21 | -4.38% | 4.58 | 4.83 | 201583 | 9470.38 | 2.45% |
| 2024-04-15 | 4.95 | 4.79 | -0.16 | -3.23% | 4.73 | 5.03 | 317751 | 15382.68 | 3.86% |
| 2024-04-12 | 4.88 | 4.95 | 0.32 | 6.91% | 4.83 | 5.07 | 471802 | 23370.59 | 5.74% |
| 2024-04-11 | 4.56 | 4.63 | 0.03 | 0.65% | 4.54 | 4.65 | 77092 | 3558.94 | 0.94% |
| 2024-04-10 | 4.63 | 4.60 | -0.01 | -0.22% | 4.52 | 4.63 | 72932 | 3339.89 | 0.89% |
| 2024-04-09 | 4.53 | 4.61 | 0.08 | 1.77% | 4.51 | 4.62 | 74957 | 3424.74 | 0.91% |
| 2024-04-08 | 4.58 | 4.53 | -0.04 | -0.88% | 4.50 | 4.65 | 83380 | 3807.88 | 1.01% |
| 2024-04-03 | 4.51 | 4.57 | 0.04 | 0.88% | 4.51 | 4.59 | 88618 | 4040.21 | 1.08% |
| 2024-04-02 | 4.46 | 4.53 | 0.02 | 0.44% | 4.46 | 4.55 | 105491 | 4760.95 | 1.28% |
| 2024-04-01 | 4.53 | 4.51 | -0.09 | -1.96% | 4.45 | 4.55 | 158163 | 7098.60 | 1.92% |
| 2024-03-29 | 4.41 | 4.60 | 0.19 | 4.31% | 4.38 | 4.60 | 116966 | 5245.13 | 1.42% |
| 2024-03-28 | 4.37 | 4.41 | 0.02 | 0.46% | 4.37 | 4.44 | 79566 | 3511.16 | 0.97% |
| 2024-03-27 | 4.44 | 4.39 | -0.04 | -0.90% | 4.39 | 4.48 | 76829 | 3413.96 | 0.93% |
| 2024-03-26 | 4.46 | 4.43 | -0.03 | -0.67% | 4.37 | 4.46 | 88885 | 3921.81 | 1.08% |
| 2024-03-25 | 4.47 | 4.46 | 0.01 | 0.22% | 4.42 | 4.57 | 113991 | 5122.01 | 1.39% |
| 2024-03-22 | 4.43 | 4.45 | 0.00 | 0.00% | 4.39 | 4.47 | 87385 | 3862.48 | 1.06% |
| 2024-03-21 | 4.44 | 4.45 | 0.02 | 0.45% | 4.41 | 4.48 | 58443 | 2595.13 | 0.71% |
| 2024-03-20 | 4.39 | 4.43 | 0.02 | 0.45% | 4.39 | 4.43 | 53187 | 2346.84 | 0.65% |
| 2024-03-19 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.48 | 63583 | 2812.92 | 0.77% |
| 2024-03-18 | 4.33 | 4.45 | 0.13 | 3.01% | 4.32 | 4.45 | 82632 | 3644.25 | 1.00% |
| 2024-03-15 | 4.28 | 4.32 | 0.05 | 1.17% | 4.27 | 4.33 | 62344 | 2684.67 | 0.76% |
| 2024-03-14 | 4.30 | 4.27 | -0.03 | -0.70% | 4.23 | 4.31 | 57197 | 2443.83 | 0.70% |
| 2024-03-13 | 4.25 | 4.30 | 0.04 | 0.94% | 4.22 | 4.33 | 88748 | 3792.78 | 1.08% |
| 2024-03-12 | 4.21 | 4.26 | 0.05 | 1.19% | 4.19 | 4.27 | 83723 | 3534.50 | 1.02% |
| 2024-03-11 | 4.16 | 4.21 | 0.04 | 0.96% | 4.15 | 4.21 | 84898 | 3557.02 | 1.03% |
| 2024-03-08 | 4.09 | 4.17 | 0.07 | 1.71% | 4.08 | 4.18 | 86691 | 3578.83 | 1.05% |
| 2024-03-07 | 4.11 | 4.10 | 0.00 | 0.00% | 4.07 | 4.14 | 83627 | 3431.10 | 1.02% |
| 2024-03-06 | 4.06 | 4.10 | 0.03 | 0.74% | 4.05 | 4.12 | 101916 | 4161.74 | 1.24% |
| 2024-03-05 | 4.09 | 4.07 | -0.04 | -0.97% | 4.06 | 4.13 | 105144 | 4302.83 | 1.28% |
| 2024-03-04 | 4.13 | 4.11 | -0.03 | -0.72% | 4.05 | 4.17 | 124012 | 5081.58 | 1.51% |
| 2024-03-01 | 4.11 | 4.14 | 0.02 | 0.49% | 4.08 | 4.15 | 122748 | 5057.52 | 1.49% |
| 2024-02-29 | 3.99 | 4.12 | 0.08 | 1.98% | 3.91 | 4.13 | 145012 | 5879.40 | 1.76% |
| 2024-02-28 | 4.24 | 4.04 | -0.23 | -5.39% | 4.03 | 4.33 | 172170 | 7205.76 | 2.09% |
| 2024-02-27 | 4.18 | 4.27 | 0.08 | 1.91% | 4.13 | 4.27 | 93633 | 3952.41 | 1.14% |
| 2024-02-26 | 4.16 | 4.19 | 0.04 | 0.96% | 4.13 | 4.25 | 133739 | 5602.01 | 1.63% |
| 2024-02-23 | 4.05 | 4.15 | 0.08 | 1.97% | 4.05 | 4.16 | 122267 | 5020.37 | 1.49% |
| 2024-02-22 | 4.02 | 4.07 | 0.05 | 1.24% | 3.98 | 4.08 | 105408 | 4251.25 | 1.28% |
| 2024-02-21 | 3.95 | 4.02 | 0.04 | 1.01% | 3.95 | 4.12 | 131113 | 5305.33 | 1.59% |
| 2024-02-20 | 3.98 | 3.98 | -0.02 | -0.50% | 3.91 | 4.00 | 98168 | 3887.07 | 1.19% |
| 2024-02-19 | 3.90 | 4.00 | 0.11 | 2.83% | 3.88 | 4.02 | 241113 | 9556.73 | 2.93% |
| 2024-02-08 | 3.60 | 3.89 | 0.31 | 8.66% | 3.47 | 3.92 | 385724 | 14150.75 | 4.69% |
| 2024-02-07 | 3.71 | 3.58 | -0.11 | -2.98% | 3.46 | 3.72 | 302613 | 10774.66 | 3.68% |
| 2024-02-06 | 3.63 | 3.69 | 0.03 | 0.82% | 3.43 | 3.84 | 288822 | 10388.21 | 3.51% |
| 2024-02-05 | 4.06 | 3.66 | -0.40 | -9.85% | 3.65 | 4.06 | 274087 | 10294.83 | 3.33% |
| 2024-02-02 | 4.24 | 4.06 | -0.13 | -3.10% | 3.95 | 4.26 | 173600 | 7142.21 | 2.11% |
| 2024-02-01 | 4.35 | 4.19 | -0.15 | -3.46% | 4.10 | 4.35 | 186702 | 7866.22 | 2.27% |
| 2024-01-31 | 4.51 | 4.34 | -0.15 | -3.34% | 4.33 | 4.54 | 140454 | 6209.45 | 1.71% |
| 2024-01-30 | 4.63 | 4.49 | -0.20 | -4.26% | 4.49 | 4.69 | 121755 | 5595.60 | 1.48% |