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 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.66 | 62045 | 2872.93 | 1.29% |
| 2024-05-08 | 4.65 | 4.57 | -0.08 | -1.72% | 4.56 | 4.67 | 62047 | 2856.31 | 1.29% |
| 2024-05-07 | 4.61 | 4.65 | 0.04 | 0.87% | 4.58 | 4.67 | 69252 | 3212.56 | 1.44% |
| 2024-05-06 | 4.59 | 4.61 | 0.08 | 1.77% | 4.57 | 4.64 | 74440 | 3425.61 | 1.55% |
| 2024-04-30 | 4.60 | 4.53 | -0.07 | -1.52% | 4.49 | 4.65 | 90185 | 4095.98 | 1.88% |
| 2024-04-29 | 4.47 | 4.60 | 0.16 | 3.60% | 4.47 | 4.60 | 101531 | 4631.87 | 2.11% |
| 2024-04-26 | 4.36 | 4.44 | 0.02 | 0.45% | 4.32 | 4.45 | 102023 | 4484.44 | 2.12% |
| 2024-04-25 | 4.31 | 4.42 | 0.08 | 1.84% | 4.31 | 4.46 | 76118 | 3357.70 | 1.58% |
| 2024-04-24 | 4.28 | 4.34 | 0.09 | 2.12% | 4.24 | 4.35 | 66943 | 2884.52 | 1.39% |
| 2024-04-23 | 4.18 | 4.25 | 0.11 | 2.66% | 4.16 | 4.27 | 79870 | 3373.33 | 1.66% |
| 2024-04-22 | 4.22 | 4.14 | -0.07 | -1.66% | 4.08 | 4.28 | 71090 | 2963.87 | 1.48% |
| 2024-04-19 | 4.30 | 4.21 | -0.06 | -1.41% | 4.17 | 4.31 | 74443 | 3147.62 | 1.55% |
| 2024-04-18 | 4.31 | 4.27 | -0.04 | -0.93% | 4.21 | 4.38 | 98762 | 4260.29 | 2.05% |
| 2024-04-17 | 3.99 | 4.31 | 0.33 | 8.29% | 3.99 | 4.32 | 165287 | 6983.44 | 3.44% |
| 2024-04-16 | 4.29 | 3.98 | -0.36 | -8.29% | 3.91 | 4.32 | 173000 | 6975.66 | 3.60% |
| 2024-04-15 | 4.75 | 4.34 | -0.40 | -8.44% | 4.28 | 4.79 | 173023 | 7644.49 | 3.60% |
| 2024-04-12 | 4.79 | 4.74 | -0.05 | -1.04% | 4.72 | 4.85 | 65671 | 3142.76 | 1.37% |
| 2024-04-11 | 4.79 | 4.79 | 0.00 | 0.00% | 4.70 | 4.84 | 65040 | 3110.58 | 1.35% |
| 2024-04-10 | 4.90 | 4.79 | -0.12 | -2.44% | 4.72 | 4.93 | 92671 | 4455.99 | 1.93% |
| 2024-04-09 | 4.80 | 4.91 | 0.10 | 2.08% | 4.80 | 4.91 | 70291 | 3422.88 | 1.46% |
| 2024-04-08 | 4.96 | 4.81 | -0.18 | -3.61% | 4.79 | 4.96 | 87491 | 4250.09 | 1.82% |
| 2024-04-03 | 5.10 | 4.99 | -0.12 | -2.35% | 4.94 | 5.10 | 87126 | 4349.30 | 1.81% |
| 2024-04-02 | 5.15 | 5.11 | 0.01 | 0.20% | 5.07 | 5.18 | 97045 | 4964.18 | 2.02% |
| 2024-04-01 | 5.03 | 5.10 | 0.08 | 1.59% | 5.03 | 5.10 | 104088 | 5277.73 | 2.16% |
| 2024-03-29 | 4.93 | 5.02 | 0.10 | 2.03% | 4.93 | 5.05 | 93942 | 4693.92 | 1.95% |
| 2024-03-28 | 4.79 | 4.92 | 0.15 | 3.14% | 4.76 | 4.96 | 107409 | 5255.19 | 2.23% |
| 2024-03-27 | 5.01 | 4.77 | -0.23 | -4.60% | 4.76 | 5.01 | 108402 | 5274.44 | 2.25% |
| 2024-03-26 | 4.93 | 5.00 | 0.02 | 0.40% | 4.87 | 5.05 | 115850 | 5749.29 | 2.41% |
| 2024-03-25 | 5.11 | 4.98 | -0.15 | -2.92% | 4.95 | 5.16 | 153520 | 7818.55 | 3.19% |
| 2024-03-22 | 5.23 | 5.13 | -0.09 | -1.72% | 5.12 | 5.23 | 149011 | 7685.18 | 3.10% |
| 2024-03-21 | 5.19 | 5.22 | 0.03 | 0.58% | 5.14 | 5.27 | 199384 | 10384.20 | 4.15% |
| 2024-03-20 | 5.16 | 5.19 | 0.01 | 0.19% | 5.13 | 5.22 | 161077 | 8342.70 | 3.35% |
| 2024-03-19 | 5.23 | 5.18 | -0.09 | -1.71% | 5.17 | 5.28 | 212032 | 11071.86 | 4.41% |
| 2024-03-18 | 5.13 | 5.27 | 0.10 | 1.93% | 5.13 | 5.29 | 326426 | 16972.14 | 6.79% |
| 2024-03-15 | 5.02 | 5.17 | 0.09 | 1.77% | 4.99 | 5.25 | 344055 | 17643.39 | 7.15% |
| 2024-03-14 | 4.96 | 5.08 | 0.08 | 1.60% | 4.95 | 5.24 | 312598 | 15877.21 | 6.50% |
| 2024-03-13 | 5.02 | 5.00 | -0.07 | -1.38% | 4.94 | 5.04 | 195929 | 9767.14 | 4.07% |
| 2024-03-12 | 4.88 | 5.07 | 0.20 | 4.11% | 4.84 | 5.16 | 319588 | 16092.27 | 6.65% |
| 2024-03-11 | 4.85 | 4.87 | 0.01 | 0.21% | 4.81 | 4.88 | 153586 | 7438.83 | 3.19% |
| 2024-03-08 | 4.88 | 4.86 | -0.06 | -1.22% | 4.79 | 4.91 | 180233 | 8718.66 | 3.75% |
| 2024-03-07 | 4.90 | 4.92 | 0.02 | 0.41% | 4.89 | 5.08 | 324625 | 16136.72 | 6.75% |
| 2024-03-06 | 4.70 | 4.90 | 0.17 | 3.59% | 4.68 | 4.95 | 243649 | 11828.19 | 5.07% |
| 2024-03-05 | 4.81 | 4.73 | -0.16 | -3.27% | 4.71 | 4.85 | 183231 | 8716.17 | 3.81% |
| 2024-03-04 | 4.84 | 4.89 | 0.05 | 1.03% | 4.72 | 4.95 | 266057 | 12876.29 | 5.53% |
| 2024-03-01 | 4.94 | 4.84 | -0.09 | -1.83% | 4.78 | 4.97 | 281984 | 13653.35 | 5.86% |
| 2024-02-29 | 4.60 | 4.93 | 0.13 | 2.71% | 4.56 | 4.95 | 411161 | 19814.08 | 8.55% |
| 2024-02-28 | 5.21 | 4.80 | -0.53 | -9.94% | 4.80 | 5.38 | 680474 | 34823.93 | 14.15% |
| 2024-02-27 | 5.31 | 5.33 | 0.18 | 3.50% | 5.23 | 5.67 | 905729 | 49395.39 | 18.83% |
| 2024-02-26 | 4.96 | 5.15 | 0.47 | 10.04% | 4.85 | 5.15 | 527760 | 26847.80 | 10.97% |
| 2024-02-23 | 4.27 | 4.68 | 0.43 | 10.12% | 4.24 | 4.68 | 274542 | 12669.48 | 5.71% |
| 2024-02-22 | 4.13 | 4.25 | 0.10 | 2.41% | 4.07 | 4.25 | 155842 | 6549.87 | 3.24% |
| 2024-02-21 | 4.04 | 4.15 | 0.11 | 2.72% | 4.00 | 4.27 | 212830 | 8890.39 | 4.43% |
| 2024-02-20 | 3.95 | 4.04 | 0.08 | 2.02% | 3.83 | 4.05 | 152865 | 6093.43 | 3.18% |
| 2024-02-19 | 3.80 | 3.96 | 0.16 | 4.21% | 3.80 | 4.03 | 229790 | 9003.13 | 4.78% |
| 2024-02-08 | 3.46 | 3.80 | 0.33 | 9.51% | 3.27 | 3.81 | 276178 | 9753.31 | 5.74% |
| 2024-02-07 | 3.66 | 3.47 | -0.18 | -4.93% | 3.34 | 3.67 | 229362 | 8096.60 | 4.77% |
| 2024-02-06 | 3.42 | 3.65 | -0.12 | -3.18% | 3.39 | 3.86 | 234116 | 8328.69 | 4.87% |
| 2024-02-05 | 4.12 | 3.77 | -0.42 | -10.02% | 3.77 | 4.17 | 158632 | 6071.48 | 3.30% |
| 2024-02-02 | 4.44 | 4.19 | -0.25 | -5.63% | 4.01 | 4.56 | 140649 | 6012.32 | 2.92% |
| 2024-02-01 | 4.39 | 4.44 | 0.01 | 0.23% | 4.28 | 4.49 | 131919 | 5819.85 | 2.74% |
| 2024-01-31 | 4.72 | 4.43 | -0.35 | -7.32% | 4.41 | 4.78 | 151509 | 6897.49 | 3.15% |
| 2024-01-30 | 4.96 | 4.78 | -0.20 | -4.02% | 4.78 | 5.01 | 99204 | 4841.26 | 2.06% |