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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.75 | 4.60 | -0.17 | -3.56% | 4.57 | 4.78 | 54446 | 2529.10 | 2.26% |
| 2024-05-07 | 4.70 | 4.77 | 0.07 | 1.49% | 4.64 | 4.84 | 89338 | 4227.59 | 3.71% |
| 2024-05-06 | 4.67 | 4.70 | 0.19 | 4.21% | 4.60 | 4.88 | 101748 | 4800.67 | 4.22% |
| 2024-04-30 | 4.78 | 4.51 | -0.18 | -3.84% | 4.45 | 4.80 | 125002 | 5718.21 | 5.19% |
| 2024-04-29 | 4.39 | 4.69 | 0.33 | 7.57% | 4.39 | 4.80 | 144885 | 6759.30 | 6.01% |
| 2024-04-26 | 4.35 | 4.36 | 0.01 | 0.23% | 4.22 | 4.46 | 46793 | 2033.87 | 1.94% |
| 2024-04-25 | 4.26 | 4.35 | 0.07 | 1.64% | 4.16 | 4.39 | 44129 | 1912.30 | 1.83% |
| 2024-04-24 | 4.10 | 4.28 | 0.19 | 4.65% | 4.06 | 4.29 | 60844 | 2561.50 | 2.53% |
| 2024-04-23 | 3.97 | 4.09 | 0.12 | 3.02% | 3.96 | 4.12 | 61881 | 2513.50 | 2.57% |
| 2024-04-22 | 4.05 | 3.97 | -0.09 | -2.22% | 3.86 | 4.05 | 62757 | 2489.18 | 2.61% |
| 2024-04-19 | 4.16 | 4.06 | -0.15 | -3.56% | 4.00 | 4.19 | 67933 | 2769.69 | 2.82% |
| 2024-04-18 | 4.19 | 4.21 | 0.10 | 2.43% | 3.95 | 4.28 | 97682 | 4055.97 | 4.05% |
| 2024-04-17 | 3.76 | 4.11 | 0.35 | 9.31% | 3.71 | 4.14 | 105451 | 4254.77 | 4.38% |
| 2024-04-16 | 4.18 | 3.76 | -0.42 | -10.05% | 3.76 | 4.18 | 109874 | 4194.87 | 4.56% |
| 2024-04-15 | 4.61 | 4.18 | -0.46 | -9.91% | 4.18 | 4.66 | 94661 | 4049.48 | 3.93% |
| 2024-04-12 | 4.67 | 4.64 | -0.03 | -0.64% | 4.62 | 4.74 | 39761 | 1857.75 | 1.65% |
| 2024-04-11 | 4.68 | 4.67 | 0.04 | 0.86% | 4.53 | 4.75 | 60726 | 2837.31 | 2.52% |
| 2024-04-10 | 4.77 | 4.63 | -0.18 | -3.74% | 4.55 | 4.81 | 88373 | 4099.47 | 3.67% |
| 2024-04-09 | 4.86 | 4.81 | -0.02 | -0.41% | 4.75 | 4.95 | 95122 | 4581.80 | 3.95% |
| 2024-04-08 | 5.14 | 4.83 | -0.28 | -5.48% | 4.78 | 5.14 | 76874 | 3791.47 | 3.19% |
| 2024-04-03 | 5.18 | 5.11 | -0.07 | -1.35% | 5.03 | 5.18 | 49964 | 2546.22 | 2.07% |
| 2024-04-02 | 5.12 | 5.18 | 0.04 | 0.78% | 5.10 | 5.24 | 63001 | 3261.02 | 2.62% |
| 2024-04-01 | 5.02 | 5.14 | 0.15 | 3.01% | 5.02 | 5.14 | 67000 | 3404.84 | 2.78% |
| 2024-03-29 | 4.94 | 4.99 | 0.04 | 0.81% | 4.88 | 5.02 | 50678 | 2513.19 | 2.10% |
| 2024-03-28 | 4.88 | 4.95 | 0.07 | 1.43% | 4.80 | 4.99 | 64445 | 3173.17 | 2.68% |
| 2024-03-27 | 4.91 | 4.88 | -0.12 | -2.40% | 4.88 | 5.03 | 55683 | 2765.85 | 2.31% |
| 2024-03-26 | 4.89 | 5.00 | 0.06 | 1.21% | 4.87 | 5.05 | 54466 | 2700.81 | 2.26% |
| 2024-03-25 | 5.05 | 4.94 | -0.12 | -2.37% | 4.93 | 5.10 | 52917 | 2654.71 | 2.20% |
| 2024-03-22 | 5.17 | 5.06 | -0.09 | -1.75% | 5.00 | 5.19 | 53966 | 2738.99 | 2.24% |
| 2024-03-21 | 5.08 | 5.15 | 0.08 | 1.58% | 5.01 | 5.19 | 77704 | 3973.26 | 3.23% |
| 2024-03-20 | 5.01 | 5.07 | 0.01 | 0.20% | 5.00 | 5.08 | 41608 | 2098.99 | 1.73% |
| 2024-03-19 | 5.03 | 5.06 | 0.03 | 0.60% | 4.95 | 5.15 | 66691 | 3361.02 | 2.77% |
| 2024-03-18 | 4.93 | 5.03 | 0.10 | 2.03% | 4.88 | 5.06 | 71074 | 3546.14 | 2.95% |
| 2024-03-15 | 4.78 | 4.93 | 0.07 | 1.44% | 4.75 | 4.95 | 76855 | 3731.24 | 3.19% |
| 2024-03-14 | 4.71 | 4.86 | 0.09 | 1.89% | 4.71 | 4.94 | 104011 | 4998.51 | 4.32% |
| 2024-03-13 | 4.73 | 4.77 | 0.02 | 0.42% | 4.68 | 4.80 | 79127 | 3748.00 | 3.28% |
| 2024-03-12 | 4.57 | 4.75 | 0.17 | 3.71% | 4.53 | 4.75 | 73657 | 3431.80 | 3.06% |
| 2024-03-11 | 4.47 | 4.58 | 0.11 | 2.46% | 4.41 | 4.58 | 70404 | 3167.98 | 2.92% |
| 2024-03-08 | 4.40 | 4.47 | 0.09 | 2.05% | 4.31 | 4.49 | 55197 | 2441.70 | 2.29% |
| 2024-03-07 | 4.37 | 4.38 | 0.01 | 0.23% | 4.35 | 4.52 | 83324 | 3695.94 | 3.46% |
| 2024-03-06 | 4.24 | 4.37 | 0.11 | 2.58% | 4.22 | 4.42 | 65477 | 2841.18 | 2.72% |
| 2024-03-05 | 4.41 | 4.26 | -0.19 | -4.27% | 4.24 | 4.49 | 66412 | 2873.37 | 2.76% |
| 2024-03-04 | 4.46 | 4.45 | -0.02 | -0.45% | 4.26 | 4.50 | 72683 | 3202.82 | 3.02% |
| 2024-03-01 | 4.48 | 4.47 | -0.01 | -0.22% | 4.34 | 4.56 | 96075 | 4258.98 | 3.99% |
| 2024-02-29 | 3.94 | 4.48 | 0.14 | 3.23% | 3.94 | 4.56 | 153841 | 6699.20 | 6.39% |
| 2024-02-28 | 4.82 | 4.34 | -0.48 | -9.96% | 4.34 | 5.03 | 182292 | 8460.71 | 7.57% |
| 2024-02-27 | 4.58 | 4.82 | 0.24 | 5.24% | 4.54 | 4.83 | 92010 | 4347.23 | 3.82% |
| 2024-02-26 | 4.47 | 4.58 | 0.13 | 2.92% | 4.41 | 4.69 | 150839 | 6840.68 | 6.26% |
| 2024-02-23 | 4.23 | 4.45 | 0.22 | 5.20% | 4.23 | 4.65 | 150269 | 6676.95 | 6.24% |
| 2024-02-22 | 4.09 | 4.23 | 0.17 | 4.19% | 4.02 | 4.23 | 120331 | 4983.01 | 5.00% |
| 2024-02-21 | 4.00 | 4.06 | 0.03 | 0.74% | 3.91 | 4.24 | 145811 | 6023.57 | 6.05% |
| 2024-02-20 | 3.84 | 4.03 | 0.23 | 6.05% | 3.68 | 4.05 | 135824 | 5243.12 | 5.64% |
| 2024-02-19 | 3.55 | 3.80 | 0.21 | 5.85% | 3.42 | 3.82 | 218732 | 8050.71 | 9.08% |
| 2024-02-08 | 3.07 | 3.59 | 0.25 | 7.49% | 3.01 | 3.65 | 311684 | 9921.06 | 12.94% |
| 2024-02-07 | 3.73 | 3.34 | -0.37 | -9.97% | 3.34 | 3.73 | 135684 | 4573.07 | 5.63% |
| 2024-02-06 | 3.70 | 3.71 | -0.40 | -9.73% | 3.70 | 3.97 | 162405 | 6039.37 | 6.74% |
| 2024-02-05 | 4.50 | 4.11 | -0.46 | -10.07% | 4.11 | 4.56 | 54191 | 2280.52 | 2.25% |
| 2024-02-02 | 4.96 | 4.57 | -0.39 | -7.86% | 4.46 | 5.12 | 129706 | 6117.91 | 5.38% |
| 2024-02-01 | 5.03 | 4.96 | -0.11 | -2.17% | 4.74 | 5.13 | 114956 | 5636.74 | 4.77% |
| 2024-01-31 | 5.52 | 5.07 | -0.44 | -7.99% | 5.06 | 5.68 | 90564 | 4746.05 | 3.76% |
| 2024-01-30 | 5.73 | 5.51 | -0.26 | -4.51% | 5.50 | 5.84 | 66148 | 3730.71 | 2.75% |