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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.79 | 4.63 | -0.18 | -3.74% | 4.63 | 4.83 | 484325 | 22708.53 | 1.88% |
| 2024-05-13 | 4.83 | 4.81 | -0.11 | -2.24% | 4.78 | 4.90 | 439287 | 21244.63 | 1.71% |
| 2024-05-10 | 4.92 | 4.92 | -0.01 | -0.20% | 4.85 | 4.95 | 362339 | 17766.09 | 1.41% |
| 2024-05-09 | 4.90 | 4.93 | 0.03 | 0.61% | 4.90 | 5.01 | 341092 | 16890.80 | 1.32% |
| 2024-05-08 | 5.00 | 4.90 | -0.13 | -2.58% | 4.89 | 5.04 | 299611 | 14803.81 | 1.16% |
| 2024-05-07 | 4.90 | 5.03 | 0.16 | 3.29% | 4.86 | 5.08 | 549478 | 27386.28 | 2.13% |
| 2024-05-06 | 4.81 | 4.87 | 0.08 | 1.67% | 4.75 | 4.92 | 490426 | 23727.55 | 1.90% |
| 2024-04-30 | 4.89 | 4.79 | 0.01 | 0.21% | 4.74 | 4.89 | 305052 | 14670.50 | 1.18% |
| 2024-04-29 | 4.59 | 4.78 | 0.20 | 4.37% | 4.59 | 4.81 | 451188 | 21364.92 | 1.75% |
| 2024-04-26 | 4.49 | 4.58 | 0.10 | 2.23% | 4.41 | 4.60 | 338868 | 15324.16 | 1.32% |
| 2024-04-25 | 4.36 | 4.48 | 0.10 | 2.28% | 4.35 | 4.57 | 317948 | 14308.72 | 1.23% |
| 2024-04-24 | 4.31 | 4.38 | 0.06 | 1.39% | 4.30 | 4.42 | 191448 | 8349.19 | 0.74% |
| 2024-04-23 | 4.42 | 4.32 | -0.10 | -2.26% | 4.29 | 4.45 | 293529 | 12748.77 | 1.14% |
| 2024-04-22 | 4.55 | 4.42 | -0.15 | -3.28% | 4.42 | 4.61 | 358195 | 16048.60 | 1.39% |
| 2024-04-19 | 4.49 | 4.57 | 0.05 | 1.11% | 4.47 | 4.69 | 312283 | 14369.25 | 1.21% |
| 2024-04-18 | 4.61 | 4.52 | -0.10 | -2.16% | 4.51 | 4.63 | 264336 | 12050.73 | 1.03% |
| 2024-04-17 | 4.44 | 4.62 | 0.25 | 5.72% | 4.43 | 4.63 | 324383 | 14737.25 | 1.26% |
| 2024-04-16 | 4.55 | 4.37 | -0.24 | -5.21% | 4.35 | 4.63 | 384054 | 17136.85 | 1.49% |
| 2024-04-15 | 4.64 | 4.61 | -0.07 | -1.50% | 4.48 | 4.69 | 338879 | 15569.05 | 1.32% |
| 2024-04-12 | 4.77 | 4.68 | -0.08 | -1.68% | 4.66 | 4.80 | 239195 | 11240.47 | 0.93% |
| 2024-04-11 | 4.70 | 4.76 | 0.01 | 0.21% | 4.68 | 4.85 | 252538 | 12066.04 | 0.98% |
| 2024-04-10 | 4.78 | 4.75 | -0.07 | -1.45% | 4.69 | 4.82 | 225048 | 10697.29 | 0.87% |
| 2024-04-09 | 4.72 | 4.82 | 0.09 | 1.90% | 4.70 | 4.83 | 235557 | 11258.69 | 0.91% |
| 2024-04-08 | 4.81 | 4.73 | -0.14 | -2.87% | 4.72 | 4.88 | 308063 | 14781.67 | 1.20% |
| 2024-04-03 | 4.85 | 4.87 | -0.01 | -0.20% | 4.78 | 4.90 | 346442 | 16762.53 | 1.35% |
| 2024-04-02 | 4.80 | 4.88 | 0.09 | 1.88% | 4.80 | 4.90 | 311900 | 15155.85 | 1.21% |
| 2024-04-01 | 4.58 | 4.79 | 0.22 | 4.81% | 4.58 | 4.81 | 355371 | 16836.47 | 1.38% |
| 2024-03-29 | 4.51 | 4.57 | 0.05 | 1.11% | 4.50 | 4.58 | 212957 | 9683.02 | 0.83% |
| 2024-03-28 | 4.46 | 4.52 | 0.05 | 1.12% | 4.45 | 4.57 | 233743 | 10570.71 | 0.91% |
| 2024-03-27 | 4.54 | 4.47 | -0.07 | -1.54% | 4.47 | 4.61 | 272933 | 12402.67 | 1.06% |
| 2024-03-26 | 4.65 | 4.54 | -0.12 | -2.58% | 4.45 | 4.66 | 564546 | 25508.45 | 2.19% |
| 2024-03-25 | 4.66 | 4.66 | -0.13 | -2.71% | 4.49 | 4.75 | 790162 | 36603.98 | 3.07% |
| 2024-03-22 | 4.95 | 4.79 | -0.17 | -3.43% | 4.79 | 4.95 | 410674 | 19919.73 | 1.59% |
| 2024-03-21 | 4.96 | 4.96 | -0.02 | -0.40% | 4.89 | 5.00 | 485803 | 23989.33 | 1.89% |
| 2024-03-20 | 4.91 | 4.98 | -0.15 | -2.92% | 4.83 | 5.02 | 720116 | 35517.16 | 2.80% |
| 2024-03-19 | 5.15 | 5.13 | -0.04 | -0.77% | 5.12 | 5.20 | 237506 | 12239.21 | 0.92% |
| 2024-03-18 | 5.13 | 5.17 | 0.04 | 0.78% | 5.08 | 5.17 | 311943 | 15982.34 | 1.21% |
| 2024-03-15 | 4.99 | 5.13 | 0.12 | 2.40% | 4.93 | 5.14 | 444918 | 22470.87 | 1.73% |
| 2024-03-14 | 5.04 | 5.01 | -0.05 | -0.99% | 4.97 | 5.11 | 353848 | 17849.24 | 1.37% |
| 2024-03-13 | 5.11 | 5.06 | -0.06 | -1.17% | 5.00 | 5.13 | 369078 | 18601.96 | 1.43% |
| 2024-03-12 | 5.11 | 5.12 | 0.02 | 0.39% | 5.06 | 5.12 | 257546 | 13110.14 | 1.00% |
| 2024-03-11 | 5.06 | 5.10 | 0.04 | 0.79% | 5.02 | 5.10 | 223341 | 11302.90 | 0.87% |
| 2024-03-08 | 5.06 | 5.06 | 0.00 | 0.00% | 4.97 | 5.11 | 244235 | 12279.66 | 0.95% |
| 2024-03-07 | 5.08 | 5.06 | -0.01 | -0.20% | 5.06 | 5.20 | 313668 | 16061.50 | 1.22% |
| 2024-03-06 | 5.03 | 5.07 | 0.01 | 0.20% | 5.00 | 5.13 | 234440 | 11864.44 | 0.91% |
| 2024-03-05 | 5.11 | 5.06 | -0.09 | -1.75% | 5.02 | 5.14 | 316008 | 15995.18 | 1.23% |
| 2024-03-04 | 5.22 | 5.15 | -0.10 | -1.90% | 5.10 | 5.27 | 312168 | 16108.82 | 1.21% |
| 2024-03-01 | 5.21 | 5.25 | 0.04 | 0.77% | 5.18 | 5.28 | 286595 | 15021.56 | 1.11% |
| 2024-02-29 | 5.01 | 5.21 | 0.16 | 3.17% | 5.00 | 5.21 | 403469 | 20726.80 | 1.57% |
| 2024-02-28 | 5.14 | 5.05 | -0.09 | -1.75% | 5.05 | 5.27 | 494496 | 25565.84 | 1.92% |
| 2024-02-27 | 5.06 | 5.14 | 0.07 | 1.38% | 5.04 | 5.14 | 333285 | 16966.24 | 1.29% |
| 2024-02-26 | 5.10 | 5.07 | -0.03 | -0.59% | 5.02 | 5.16 | 313271 | 15934.30 | 1.22% |
| 2024-02-23 | 5.14 | 5.10 | 0.00 | 0.00% | 5.02 | 5.14 | 338656 | 17156.66 | 1.31% |
| 2024-02-22 | 5.10 | 5.10 | 0.01 | 0.20% | 5.05 | 5.16 | 309155 | 15758.58 | 1.20% |
| 2024-02-21 | 5.08 | 5.09 | -0.01 | -0.20% | 5.02 | 5.25 | 305107 | 15670.58 | 1.18% |
| 2024-02-20 | 5.11 | 5.10 | 0.00 | 0.00% | 5.02 | 5.13 | 235626 | 11949.99 | 0.91% |
| 2024-02-19 | 5.30 | 5.10 | -0.11 | -2.11% | 5.03 | 5.31 | 379484 | 19526.38 | 1.47% |
| 2024-02-08 | 5.13 | 5.21 | 0.15 | 2.96% | 5.06 | 5.49 | 631597 | 33613.64 | 2.45% |
| 2024-02-07 | 4.64 | 5.06 | 0.46 | 10.00% | 4.62 | 5.06 | 714711 | 35413.67 | 2.77% |
| 2024-02-06 | 4.18 | 4.60 | 0.38 | 9.00% | 4.15 | 4.64 | 501759 | 22092.68 | 1.95% |
| 2024-02-05 | 4.54 | 4.22 | -0.38 | -8.26% | 4.15 | 4.58 | 590677 | 25445.03 | 2.29% |