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 | 4.92 | 4.83 | -0.13 | -2.62% | 4.81 | 4.96 | 152748 | 7444.63 | 2.14% |
| 2024-05-10 | 5.01 | 4.96 | -0.05 | -1.00% | 4.91 | 5.02 | 140466 | 6958.91 | 1.97% |
| 2024-05-09 | 5.00 | 5.01 | 0.02 | 0.40% | 4.98 | 5.06 | 159740 | 8008.28 | 2.24% |
| 2024-05-08 | 5.13 | 4.99 | -0.14 | -2.73% | 4.97 | 5.13 | 196757 | 9885.17 | 2.76% |
| 2024-05-07 | 5.03 | 5.13 | 0.09 | 1.79% | 5.00 | 5.15 | 264013 | 13442.13 | 3.70% |
| 2024-05-06 | 4.99 | 5.04 | 0.09 | 1.82% | 4.99 | 5.07 | 250151 | 12589.37 | 3.51% |
| 2024-04-30 | 5.03 | 4.95 | -0.12 | -2.37% | 4.95 | 5.11 | 389310 | 19495.86 | 5.46% |
| 2024-04-29 | 5.02 | 5.07 | 0.22 | 4.54% | 4.89 | 5.33 | 667811 | 33797.72 | 9.36% |
| 2024-04-26 | 4.70 | 4.85 | 0.44 | 9.98% | 4.70 | 4.85 | 137528 | 6632.88 | 1.93% |
| 2024-04-25 | 4.32 | 4.41 | 0.06 | 1.38% | 4.31 | 4.46 | 105217 | 4631.99 | 1.47% |
| 2024-04-24 | 4.19 | 4.35 | 0.17 | 4.07% | 4.18 | 4.35 | 97004 | 4170.08 | 1.36% |
| 2024-04-23 | 4.12 | 4.18 | 0.09 | 2.20% | 4.09 | 4.21 | 95879 | 3988.06 | 1.34% |
| 2024-04-22 | 4.13 | 4.09 | -0.09 | -2.15% | 4.02 | 4.20 | 92446 | 3792.78 | 1.30% |
| 2024-04-19 | 4.25 | 4.18 | -0.07 | -1.65% | 4.15 | 4.28 | 81841 | 3436.96 | 1.15% |
| 2024-04-18 | 4.21 | 4.25 | 0.04 | 0.95% | 4.11 | 4.35 | 143023 | 6058.68 | 2.00% |
| 2024-04-17 | 3.90 | 4.21 | 0.36 | 9.35% | 3.90 | 4.22 | 166500 | 6844.95 | 2.33% |
| 2024-04-16 | 4.25 | 3.85 | -0.42 | -9.84% | 3.84 | 4.25 | 211084 | 8313.22 | 2.96% |
| 2024-04-15 | 4.59 | 4.27 | -0.28 | -6.15% | 4.19 | 4.60 | 169687 | 7333.01 | 2.38% |
| 2024-04-12 | 4.64 | 4.55 | -0.09 | -1.94% | 4.53 | 4.68 | 92330 | 4246.41 | 1.29% |
| 2024-04-11 | 4.58 | 4.64 | 0.07 | 1.53% | 4.58 | 4.73 | 97289 | 4529.59 | 1.36% |
| 2024-04-10 | 4.83 | 4.57 | -0.25 | -5.19% | 4.54 | 4.83 | 147867 | 6854.55 | 2.07% |
| 2024-04-09 | 4.75 | 4.82 | 0.04 | 0.84% | 4.75 | 4.85 | 81642 | 3918.47 | 1.14% |
| 2024-04-08 | 4.89 | 4.78 | -0.13 | -2.65% | 4.77 | 4.89 | 97103 | 4681.06 | 1.36% |
| 2024-04-03 | 4.94 | 4.91 | -0.06 | -1.21% | 4.83 | 4.97 | 101487 | 4964.34 | 1.42% |
| 2024-04-02 | 5.04 | 4.97 | -0.08 | -1.58% | 4.93 | 5.06 | 108813 | 5416.52 | 1.53% |
| 2024-04-01 | 4.94 | 5.05 | 0.12 | 2.43% | 4.93 | 5.06 | 146252 | 7339.05 | 2.05% |
| 2024-03-29 | 4.81 | 4.93 | 0.12 | 2.49% | 4.75 | 4.95 | 143814 | 6973.86 | 2.02% |
| 2024-03-28 | 4.66 | 4.81 | 0.18 | 3.89% | 4.63 | 4.85 | 151190 | 7230.45 | 2.12% |
| 2024-03-27 | 4.86 | 4.63 | -0.23 | -4.73% | 4.63 | 4.86 | 122952 | 5807.21 | 1.72% |
| 2024-03-26 | 4.87 | 4.86 | -0.04 | -0.82% | 4.77 | 4.97 | 126696 | 6160.07 | 1.78% |
| 2024-03-25 | 5.06 | 4.90 | -0.16 | -3.16% | 4.88 | 5.06 | 159510 | 7964.36 | 2.24% |
| 2024-03-22 | 5.10 | 5.06 | -0.06 | -1.17% | 4.98 | 5.14 | 180278 | 9142.05 | 2.53% |
| 2024-03-21 | 5.08 | 5.12 | 0.04 | 0.79% | 5.03 | 5.14 | 147868 | 7528.93 | 2.07% |
| 2024-03-20 | 5.04 | 5.08 | 0.02 | 0.40% | 5.03 | 5.09 | 134492 | 6808.85 | 1.89% |
| 2024-03-19 | 5.02 | 5.06 | 0.03 | 0.60% | 4.95 | 5.13 | 243401 | 12252.09 | 3.41% |
| 2024-03-18 | 4.90 | 5.03 | 0.13 | 2.65% | 4.90 | 5.04 | 237451 | 11826.39 | 3.33% |
| 2024-03-15 | 4.82 | 4.90 | 0.08 | 1.66% | 4.76 | 4.90 | 144632 | 7005.76 | 2.03% |
| 2024-03-14 | 4.85 | 4.82 | -0.07 | -1.43% | 4.72 | 4.89 | 184496 | 8889.79 | 2.59% |
| 2024-03-13 | 4.88 | 4.89 | -0.02 | -0.41% | 4.80 | 4.93 | 219663 | 10685.98 | 3.08% |
| 2024-03-12 | 4.81 | 4.91 | 0.09 | 1.87% | 4.80 | 5.07 | 308889 | 15188.63 | 4.33% |
| 2024-03-11 | 4.72 | 4.82 | 0.07 | 1.47% | 4.67 | 4.85 | 227628 | 10827.08 | 3.19% |
| 2024-03-08 | 4.66 | 4.75 | 0.09 | 1.93% | 4.57 | 4.76 | 221363 | 10364.25 | 3.10% |
| 2024-03-07 | 4.63 | 4.66 | 0.04 | 0.87% | 4.63 | 4.86 | 286973 | 13608.99 | 4.02% |
| 2024-03-06 | 4.55 | 4.62 | 0.04 | 0.87% | 4.53 | 4.66 | 139267 | 6425.94 | 1.95% |
| 2024-03-05 | 4.70 | 4.58 | -0.16 | -3.38% | 4.55 | 4.71 | 207838 | 9603.41 | 2.91% |
| 2024-03-04 | 4.87 | 4.74 | -0.17 | -3.46% | 4.67 | 4.88 | 371350 | 17600.69 | 5.20% |
| 2024-03-01 | 4.67 | 4.91 | 0.23 | 4.91% | 4.58 | 5.03 | 382341 | 18097.14 | 5.36% |
| 2024-02-29 | 4.33 | 4.68 | 0.33 | 7.59% | 4.33 | 4.70 | 267005 | 12068.62 | 3.74% |
| 2024-02-28 | 4.76 | 4.35 | -0.39 | -8.23% | 4.34 | 4.86 | 397195 | 18450.63 | 5.57% |
| 2024-02-27 | 4.56 | 4.74 | 0.18 | 3.95% | 4.51 | 4.75 | 283106 | 13161.65 | 3.97% |
| 2024-02-26 | 4.56 | 4.56 | 0.00 | 0.00% | 4.44 | 4.68 | 345051 | 15735.81 | 4.84% |
| 2024-02-23 | 4.41 | 4.56 | 0.13 | 2.93% | 4.38 | 4.56 | 337857 | 15121.75 | 4.74% |
| 2024-02-22 | 4.38 | 4.43 | -0.03 | -0.67% | 4.30 | 4.46 | 416371 | 18267.09 | 5.84% |
| 2024-02-21 | 4.02 | 4.46 | 0.41 | 10.12% | 3.98 | 4.46 | 322722 | 13960.44 | 4.52% |
| 2024-02-20 | 3.99 | 4.05 | 0.05 | 1.25% | 3.87 | 4.07 | 191338 | 7603.51 | 2.68% |
| 2024-02-19 | 3.85 | 4.00 | 0.26 | 6.95% | 3.80 | 4.04 | 333109 | 13153.55 | 4.67% |
| 2024-02-08 | 3.44 | 3.74 | 0.34 | 10.00% | 3.36 | 3.74 | 312134 | 11057.98 | 4.37% |
| 2024-02-07 | 3.58 | 3.40 | -0.20 | -5.56% | 3.33 | 3.59 | 301532 | 10384.02 | 4.23% |
| 2024-02-06 | 3.57 | 3.60 | -0.05 | -1.37% | 3.29 | 3.76 | 317681 | 10998.36 | 4.45% |
| 2024-02-05 | 4.02 | 3.65 | -0.41 | -10.10% | 3.65 | 4.03 | 223712 | 8289.91 | 3.14% |