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 | 4.52 | 4.39 | -0.29 | -6.20% | 4.38 | 4.64 | 340321 | 15160.91 | 15.23% |
| 2024-05-10 | 4.75 | 4.68 | -0.38 | -7.51% | 4.65 | 4.90 | 571720 | 27082.35 | 25.59% |
| 2024-05-09 | 5.12 | 5.06 | -0.07 | -1.36% | 4.91 | 5.64 | 792029 | 41826.07 | 35.45% |
| 2024-05-08 | 4.65 | 5.13 | 0.47 | 10.09% | 4.59 | 5.13 | 231661 | 11533.08 | 10.37% |
| 2024-05-07 | 4.67 | 4.66 | 0.04 | 0.87% | 4.56 | 4.68 | 100813 | 4657.27 | 4.51% |
| 2024-05-06 | 4.49 | 4.62 | 0.19 | 4.29% | 4.48 | 4.64 | 112800 | 5147.41 | 5.05% |
| 2024-04-30 | 4.64 | 4.43 | -0.08 | -1.77% | 4.31 | 4.65 | 131032 | 5807.54 | 5.87% |
| 2024-04-29 | 4.35 | 4.51 | 0.16 | 3.68% | 4.35 | 4.53 | 110590 | 4935.96 | 4.95% |
| 2024-04-26 | 4.31 | 4.35 | 0.07 | 1.64% | 4.16 | 4.36 | 109923 | 4711.34 | 4.92% |
| 2024-04-25 | 4.15 | 4.28 | 0.12 | 2.88% | 4.10 | 4.31 | 112845 | 4790.80 | 5.05% |
| 2024-04-24 | 4.04 | 4.16 | 0.21 | 5.32% | 3.98 | 4.22 | 136827 | 5632.91 | 6.00% |
| 2024-04-23 | 3.85 | 3.95 | 0.10 | 2.60% | 3.85 | 4.00 | 126549 | 4993.74 | 5.55% |
| 2024-04-22 | 4.00 | 3.85 | -0.18 | -4.47% | 3.81 | 4.03 | 132159 | 5124.63 | 5.80% |
| 2024-04-19 | 4.06 | 4.03 | -0.07 | -1.71% | 3.97 | 4.13 | 109953 | 4446.32 | 4.82% |
| 2024-04-18 | 4.06 | 4.10 | 0.06 | 1.49% | 3.91 | 4.13 | 166209 | 6720.83 | 7.29% |
| 2024-04-17 | 3.56 | 4.04 | 0.16 | 4.12% | 3.56 | 4.11 | 235848 | 9314.34 | 10.35% |
| 2024-04-16 | 4.00 | 3.88 | -0.43 | -9.98% | 3.88 | 4.02 | 54401 | 2124.31 | 2.39% |
| 2024-04-15 | 4.64 | 4.31 | -0.48 | -10.02% | 4.31 | 4.75 | 182214 | 8015.29 | 7.99% |
| 2024-04-12 | 4.88 | 4.79 | -0.10 | -2.04% | 4.76 | 4.95 | 106992 | 5166.06 | 4.69% |
| 2024-04-11 | 4.86 | 4.89 | -0.05 | -1.01% | 4.82 | 5.01 | 108182 | 5335.58 | 4.75% |
| 2024-04-10 | 5.15 | 4.94 | -0.23 | -4.45% | 4.86 | 5.19 | 147147 | 7322.37 | 6.46% |
| 2024-04-09 | 5.02 | 5.17 | 0.12 | 2.38% | 5.02 | 5.27 | 126390 | 6519.58 | 5.55% |
| 2024-04-08 | 5.30 | 5.05 | -0.27 | -5.08% | 5.02 | 5.31 | 178218 | 9094.95 | 7.82% |
| 2024-04-03 | 5.51 | 5.32 | -0.15 | -2.74% | 5.27 | 5.57 | 159841 | 8586.13 | 7.01% |
| 2024-04-02 | 5.45 | 5.47 | 0.06 | 1.11% | 5.39 | 5.60 | 217920 | 11980.99 | 9.56% |
| 2024-04-01 | 5.35 | 5.41 | 0.09 | 1.69% | 5.30 | 5.42 | 167837 | 8990.64 | 7.36% |
| 2024-03-29 | 5.25 | 5.32 | 0.05 | 0.95% | 5.25 | 5.42 | 163142 | 8664.76 | 7.16% |
| 2024-03-28 | 5.10 | 5.27 | 0.12 | 2.33% | 5.03 | 5.33 | 187707 | 9823.13 | 8.24% |
| 2024-03-27 | 5.49 | 5.15 | -0.34 | -6.19% | 5.15 | 5.59 | 214810 | 11421.61 | 9.42% |
| 2024-03-26 | 5.31 | 5.49 | 0.21 | 3.98% | 5.23 | 5.58 | 284520 | 15444.69 | 12.48% |
| 2024-03-25 | 5.38 | 5.28 | -0.18 | -3.30% | 5.26 | 5.50 | 200219 | 10757.88 | 8.78% |
| 2024-03-22 | 5.47 | 5.46 | -0.08 | -1.44% | 5.36 | 5.60 | 248901 | 13613.53 | 10.92% |
| 2024-03-21 | 5.36 | 5.54 | 0.20 | 3.75% | 5.33 | 5.62 | 337769 | 18482.78 | 14.82% |
| 2024-03-20 | 5.29 | 5.34 | 0.01 | 0.19% | 5.28 | 5.36 | 180336 | 9608.58 | 7.91% |
| 2024-03-19 | 5.38 | 5.33 | -0.05 | -0.93% | 5.28 | 5.50 | 279619 | 15035.64 | 12.27% |
| 2024-03-18 | 5.12 | 5.38 | 0.23 | 4.47% | 5.12 | 5.39 | 291312 | 15402.05 | 12.78% |
| 2024-03-15 | 4.95 | 5.15 | 0.20 | 4.04% | 4.91 | 5.20 | 328816 | 16706.46 | 14.43% |
| 2024-03-14 | 5.04 | 4.95 | -0.10 | -1.98% | 4.84 | 5.05 | 202011 | 9999.59 | 8.86% |
| 2024-03-13 | 5.04 | 5.05 | 0.02 | 0.40% | 4.98 | 5.10 | 263554 | 13299.34 | 11.56% |
| 2024-03-12 | 4.95 | 5.03 | 0.06 | 1.21% | 4.88 | 5.05 | 323179 | 16067.79 | 14.18% |
| 2024-03-11 | 4.82 | 4.97 | 0.17 | 3.54% | 4.81 | 5.05 | 351546 | 17335.70 | 15.42% |
| 2024-03-08 | 4.79 | 4.80 | -0.03 | -0.62% | 4.66 | 4.95 | 292496 | 13947.17 | 12.83% |
| 2024-03-07 | 5.23 | 4.83 | -0.20 | -3.98% | 4.78 | 5.32 | 613836 | 30674.52 | 26.93% |
| 2024-03-06 | 4.59 | 5.03 | 0.46 | 10.07% | 4.57 | 5.03 | 307522 | 15341.55 | 13.49% |
| 2024-03-05 | 4.72 | 4.57 | -0.27 | -5.58% | 4.54 | 4.79 | 349148 | 16163.11 | 15.32% |
| 2024-03-04 | 4.94 | 4.84 | -0.20 | -3.97% | 4.61 | 5.00 | 581799 | 27782.25 | 25.53% |
| 2024-03-01 | 4.95 | 5.04 | 0.22 | 4.56% | 4.95 | 5.30 | 701309 | 36290.93 | 30.77% |
| 2024-02-29 | 4.18 | 4.82 | 0.44 | 10.05% | 4.17 | 4.82 | 497634 | 23109.82 | 21.83% |
| 2024-02-28 | 4.90 | 4.38 | -0.49 | -10.06% | 4.38 | 5.09 | 326461 | 15374.27 | 14.32% |
| 2024-02-27 | 4.68 | 4.87 | 0.16 | 3.40% | 4.58 | 4.87 | 193635 | 9265.09 | 8.50% |
| 2024-02-26 | 4.57 | 4.71 | 0.15 | 3.29% | 4.47 | 4.85 | 317356 | 14741.62 | 13.92% |
| 2024-02-23 | 4.35 | 4.56 | 0.24 | 5.56% | 4.24 | 4.64 | 271659 | 12047.21 | 11.92% |
| 2024-02-22 | 4.00 | 4.32 | 0.32 | 8.00% | 4.00 | 4.33 | 334630 | 13999.74 | 14.68% |
| 2024-02-21 | 3.85 | 4.00 | 0.12 | 3.09% | 3.78 | 4.27 | 367431 | 15052.92 | 16.12% |
| 2024-02-20 | 3.78 | 3.88 | 0.13 | 3.47% | 3.66 | 3.91 | 216665 | 8268.40 | 9.51% |
| 2024-02-19 | 3.49 | 3.75 | 0.26 | 7.45% | 3.49 | 3.80 | 334873 | 12214.01 | 14.69% |
| 2024-02-08 | 3.05 | 3.49 | 0.17 | 5.12% | 2.99 | 3.54 | 433548 | 13795.66 | 19.02% |
| 2024-02-07 | 3.73 | 3.32 | -0.37 | -10.03% | 3.32 | 3.78 | 293552 | 9925.38 | 12.88% |
| 2024-02-06 | 3.70 | 3.69 | -0.41 | -10.00% | 3.69 | 3.88 | 284987 | 10623.23 | 12.50% |
| 2024-02-05 | 4.62 | 4.10 | -0.46 | -10.09% | 4.10 | 4.66 | 152124 | 6349.92 | 6.67% |