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 | 4.84 | 4.85 | 0.03 | 0.62% | 4.82 | 4.90 | 48728 | 2364.06 | 0.77% |
| 2024-05-08 | 4.89 | 4.82 | -0.06 | -1.23% | 4.80 | 4.91 | 61811 | 2995.56 | 0.98% |
| 2024-05-07 | 4.94 | 4.88 | -0.02 | -0.41% | 4.86 | 4.94 | 59975 | 2924.38 | 0.95% |
| 2024-05-06 | 4.88 | 4.90 | 0.06 | 1.24% | 4.85 | 4.92 | 70433 | 3443.18 | 1.11% |
| 2024-04-30 | 4.80 | 4.84 | 0.04 | 0.83% | 4.75 | 4.87 | 76563 | 3686.31 | 1.21% |
| 2024-04-29 | 4.69 | 4.80 | 0.01 | 0.21% | 4.68 | 4.82 | 94881 | 4520.23 | 1.50% |
| 2024-04-26 | 4.59 | 4.79 | 0.18 | 3.90% | 4.56 | 4.92 | 122266 | 5829.96 | 1.93% |
| 2024-04-25 | 4.51 | 4.61 | 0.11 | 2.44% | 4.51 | 4.66 | 62935 | 2898.26 | 0.99% |
| 2024-04-24 | 4.44 | 4.50 | 0.06 | 1.35% | 4.42 | 4.52 | 46636 | 2086.36 | 0.74% |
| 2024-04-23 | 4.41 | 4.44 | 0.03 | 0.68% | 4.38 | 4.45 | 45384 | 2006.97 | 0.72% |
| 2024-04-22 | 4.43 | 4.41 | -0.03 | -0.68% | 4.27 | 4.47 | 67479 | 2962.89 | 1.06% |
| 2024-04-19 | 4.49 | 4.44 | -0.05 | -1.11% | 4.43 | 4.53 | 61268 | 2737.57 | 0.97% |
| 2024-04-18 | 4.58 | 4.49 | -0.05 | -1.10% | 4.47 | 4.61 | 71442 | 3253.37 | 1.13% |
| 2024-04-17 | 4.25 | 4.54 | 0.37 | 8.87% | 4.17 | 4.58 | 96923 | 4303.51 | 1.53% |
| 2024-04-16 | 4.56 | 4.17 | -0.46 | -9.94% | 4.17 | 4.63 | 154202 | 6620.35 | 2.43% |
| 2024-04-15 | 4.84 | 4.63 | -0.25 | -5.12% | 4.53 | 4.87 | 107728 | 5032.49 | 1.70% |
| 2024-04-12 | 4.87 | 4.88 | 0.01 | 0.21% | 4.86 | 4.97 | 70408 | 3464.35 | 1.11% |
| 2024-04-11 | 4.77 | 4.87 | 0.04 | 0.83% | 4.75 | 4.95 | 58885 | 2873.43 | 0.93% |
| 2024-04-10 | 4.94 | 4.83 | -0.12 | -2.42% | 4.79 | 4.94 | 62137 | 3007.28 | 0.98% |
| 2024-04-09 | 4.94 | 4.95 | -0.02 | -0.40% | 4.89 | 5.01 | 73273 | 3614.62 | 1.16% |
| 2024-04-08 | 5.02 | 4.97 | -0.01 | -0.20% | 4.93 | 5.07 | 97360 | 4869.53 | 1.54% |
| 2024-04-03 | 4.95 | 4.98 | 0.03 | 0.61% | 4.90 | 5.02 | 79811 | 3963.48 | 1.26% |
| 2024-04-02 | 4.92 | 4.95 | 0.02 | 0.41% | 4.89 | 5.01 | 83282 | 4118.20 | 1.31% |
| 2024-04-01 | 4.85 | 4.93 | 0.10 | 2.07% | 4.83 | 4.93 | 67638 | 3300.27 | 1.07% |
| 2024-03-29 | 4.79 | 4.83 | 0.06 | 1.26% | 4.76 | 4.85 | 84292 | 4045.46 | 1.33% |
| 2024-03-28 | 4.68 | 4.77 | 0.10 | 2.14% | 4.68 | 4.84 | 98563 | 4700.21 | 1.56% |
| 2024-03-27 | 4.87 | 4.67 | -0.20 | -4.11% | 4.67 | 4.87 | 96517 | 4584.64 | 1.52% |
| 2024-03-26 | 4.96 | 4.87 | -0.12 | -2.40% | 4.81 | 5.03 | 128670 | 6299.83 | 2.03% |
| 2024-03-25 | 4.98 | 4.99 | -0.04 | -0.80% | 4.97 | 5.14 | 126621 | 6400.14 | 2.00% |
| 2024-03-22 | 5.09 | 5.03 | -0.08 | -1.57% | 5.00 | 5.10 | 153249 | 7705.74 | 2.42% |
| 2024-03-21 | 5.15 | 5.11 | -0.02 | -0.39% | 5.10 | 5.18 | 149422 | 7658.88 | 2.36% |
| 2024-03-20 | 5.17 | 5.13 | -0.05 | -0.97% | 5.09 | 5.18 | 153562 | 7865.78 | 2.42% |
| 2024-03-19 | 5.01 | 5.18 | 0.13 | 2.57% | 4.95 | 5.29 | 296360 | 15196.00 | 4.68% |
| 2024-03-18 | 4.75 | 5.05 | 0.35 | 7.45% | 4.74 | 5.16 | 366869 | 18234.73 | 5.79% |
| 2024-03-15 | 4.60 | 4.70 | 0.07 | 1.51% | 4.58 | 4.74 | 98757 | 4603.50 | 1.56% |
| 2024-03-14 | 4.64 | 4.63 | -0.01 | -0.22% | 4.52 | 4.70 | 93172 | 4303.96 | 1.47% |
| 2024-03-13 | 4.67 | 4.64 | -0.05 | -1.07% | 4.58 | 4.68 | 108243 | 5009.96 | 1.71% |
| 2024-03-12 | 4.60 | 4.69 | 0.08 | 1.74% | 4.57 | 4.75 | 180847 | 8413.43 | 2.85% |
| 2024-03-11 | 4.53 | 4.61 | 0.01 | 0.22% | 4.53 | 4.62 | 90612 | 4151.56 | 1.43% |
| 2024-03-08 | 4.51 | 4.60 | 0.06 | 1.32% | 4.51 | 4.63 | 103086 | 4710.49 | 1.63% |
| 2024-03-07 | 4.63 | 4.54 | -0.17 | -3.61% | 4.53 | 4.68 | 197117 | 9074.94 | 3.11% |
| 2024-03-06 | 4.79 | 4.71 | -0.17 | -3.48% | 4.49 | 4.79 | 370601 | 17123.18 | 5.85% |
| 2024-03-05 | 4.64 | 4.88 | 0.19 | 4.05% | 4.62 | 5.16 | 475478 | 23613.69 | 7.50% |
| 2024-03-04 | 4.67 | 4.69 | 0.00 | 0.00% | 4.57 | 4.70 | 85357 | 3963.87 | 1.35% |
| 2024-03-01 | 4.58 | 4.69 | 0.12 | 2.63% | 4.55 | 4.80 | 106692 | 4969.92 | 1.68% |
| 2024-02-29 | 4.46 | 4.57 | 0.17 | 3.86% | 4.42 | 4.58 | 93968 | 4245.73 | 1.48% |
| 2024-02-28 | 4.68 | 4.40 | -0.29 | -6.18% | 4.39 | 4.77 | 144195 | 6600.80 | 2.28% |
| 2024-02-27 | 4.60 | 4.69 | 0.08 | 1.74% | 4.59 | 4.69 | 58248 | 2706.44 | 0.92% |
| 2024-02-26 | 4.50 | 4.61 | 0.12 | 2.67% | 4.50 | 4.68 | 102423 | 4707.74 | 1.62% |
| 2024-02-23 | 4.50 | 4.49 | 0.12 | 2.75% | 4.38 | 4.60 | 124203 | 5544.34 | 1.96% |
| 2024-02-22 | 4.28 | 4.37 | 0.07 | 1.63% | 4.28 | 4.38 | 65408 | 2840.13 | 1.03% |
| 2024-02-21 | 4.19 | 4.30 | 0.11 | 2.63% | 4.16 | 4.41 | 86883 | 3753.54 | 1.37% |
| 2024-02-20 | 4.16 | 4.19 | 0.03 | 0.72% | 4.08 | 4.20 | 57786 | 2403.04 | 0.91% |
| 2024-02-19 | 4.05 | 4.16 | 0.17 | 4.26% | 4.05 | 4.20 | 110066 | 4556.22 | 1.74% |
| 2024-02-08 | 3.71 | 3.99 | 0.30 | 8.13% | 3.62 | 4.00 | 150935 | 5823.71 | 2.38% |
| 2024-02-07 | 4.00 | 3.69 | -0.37 | -9.11% | 3.65 | 4.06 | 243053 | 9236.86 | 3.84% |
| 2024-02-06 | 4.00 | 4.06 | -0.10 | -2.40% | 3.80 | 4.26 | 188847 | 7530.36 | 2.98% |
| 2024-02-05 | 4.57 | 4.16 | -0.46 | -9.96% | 4.16 | 4.62 | 174994 | 7451.36 | 2.76% |
| 2024-02-02 | 4.55 | 4.62 | 0.07 | 1.54% | 4.47 | 4.85 | 156703 | 7282.33 | 2.47% |
| 2024-02-01 | 4.55 | 4.55 | 0.00 | 0.00% | 4.42 | 4.61 | 103673 | 4692.01 | 1.64% |
| 2024-01-31 | 4.72 | 4.55 | -0.18 | -3.81% | 4.51 | 4.74 | 111303 | 5146.74 | 1.76% |