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 | 4.87 | 4.79 | -0.08 | -1.64% | 4.78 | 4.90 | 40005 | 1929.53 | 0.61% |
| 2024-05-07 | 4.91 | 4.87 | -0.06 | -1.22% | 4.85 | 4.95 | 63261 | 3092.28 | 0.97% |
| 2024-05-06 | 4.92 | 4.93 | 0.23 | 4.89% | 4.80 | 5.06 | 96415 | 4742.26 | 1.47% |
| 2024-04-30 | 4.87 | 4.70 | -0.17 | -3.49% | 4.64 | 4.87 | 79157 | 3720.74 | 1.21% |
| 2024-04-29 | 4.70 | 4.87 | 0.22 | 4.73% | 4.62 | 4.87 | 68002 | 3250.08 | 1.04% |
| 2024-04-26 | 4.64 | 4.65 | 0.02 | 0.43% | 4.48 | 4.72 | 54822 | 2521.68 | 0.84% |
| 2024-04-25 | 4.52 | 4.63 | 0.10 | 2.21% | 4.49 | 4.67 | 48664 | 2249.13 | 0.74% |
| 2024-04-24 | 4.46 | 4.53 | 0.10 | 2.26% | 4.41 | 4.53 | 46901 | 2104.14 | 0.72% |
| 2024-04-23 | 4.40 | 4.43 | 0.06 | 1.37% | 4.28 | 4.50 | 49049 | 2180.61 | 0.75% |
| 2024-04-22 | 4.49 | 4.37 | -0.05 | -1.13% | 4.26 | 4.54 | 69798 | 3062.32 | 1.07% |
| 2024-04-19 | 4.50 | 4.42 | -0.07 | -1.56% | 4.35 | 4.54 | 63251 | 2801.91 | 0.97% |
| 2024-04-18 | 4.39 | 4.49 | 0.10 | 2.28% | 4.34 | 4.58 | 98187 | 4411.93 | 1.50% |
| 2024-04-17 | 4.05 | 4.39 | 0.35 | 8.66% | 4.05 | 4.41 | 115081 | 4920.15 | 1.76% |
| 2024-04-16 | 4.39 | 4.04 | -0.45 | -10.02% | 4.04 | 4.39 | 91055 | 3722.99 | 1.39% |
| 2024-04-15 | 4.95 | 4.49 | -0.50 | -10.02% | 4.49 | 4.98 | 88991 | 4130.89 | 1.36% |
| 2024-04-12 | 5.04 | 4.99 | -0.04 | -0.80% | 4.98 | 5.11 | 45952 | 2305.09 | 0.70% |
| 2024-04-11 | 5.06 | 5.03 | -0.03 | -0.59% | 4.96 | 5.17 | 52441 | 2667.43 | 0.80% |
| 2024-04-10 | 5.18 | 5.06 | -0.12 | -2.32% | 5.01 | 5.19 | 49960 | 2529.61 | 0.76% |
| 2024-04-09 | 5.13 | 5.18 | 0.05 | 0.97% | 5.05 | 5.22 | 56724 | 2919.42 | 0.87% |
| 2024-04-08 | 5.20 | 5.13 | -0.08 | -1.54% | 5.11 | 5.33 | 61772 | 3201.78 | 0.94% |
| 2024-04-03 | 5.19 | 5.21 | -0.01 | -0.19% | 5.13 | 5.26 | 59757 | 3103.12 | 0.91% |
| 2024-04-02 | 5.19 | 5.22 | 0.03 | 0.58% | 5.15 | 5.32 | 91532 | 4786.46 | 1.40% |
| 2024-04-01 | 5.24 | 5.19 | 0.02 | 0.39% | 5.10 | 5.25 | 102735 | 5310.64 | 1.57% |
| 2024-03-29 | 5.00 | 5.17 | 0.18 | 3.61% | 4.98 | 5.35 | 120092 | 6197.26 | 1.83% |
| 2024-03-28 | 4.83 | 4.99 | 0.16 | 3.31% | 4.82 | 5.02 | 50463 | 2494.50 | 0.77% |
| 2024-03-27 | 4.94 | 4.83 | -0.13 | -2.62% | 4.83 | 5.04 | 50347 | 2489.15 | 0.77% |
| 2024-03-26 | 4.97 | 4.96 | 0.04 | 0.81% | 4.88 | 5.01 | 49036 | 2424.82 | 0.75% |
| 2024-03-25 | 5.00 | 4.92 | -0.07 | -1.40% | 4.90 | 5.04 | 52158 | 2600.04 | 0.80% |
| 2024-03-22 | 5.11 | 4.99 | -0.14 | -2.73% | 4.97 | 5.14 | 55012 | 2767.45 | 0.84% |
| 2024-03-21 | 5.16 | 5.13 | -0.01 | -0.19% | 5.05 | 5.19 | 70243 | 3594.65 | 1.07% |
| 2024-03-20 | 5.11 | 5.14 | 0.01 | 0.19% | 5.08 | 5.16 | 64969 | 3326.66 | 0.99% |
| 2024-03-19 | 4.99 | 5.13 | 0.12 | 2.40% | 4.99 | 5.23 | 97462 | 4999.08 | 1.49% |
| 2024-03-18 | 5.06 | 5.01 | 0.12 | 2.45% | 4.95 | 5.19 | 80997 | 4056.50 | 1.24% |
| 2024-03-15 | 4.83 | 4.89 | 0.07 | 1.45% | 4.77 | 4.96 | 55565 | 2701.74 | 0.85% |
| 2024-03-14 | 4.80 | 4.82 | 0.02 | 0.42% | 4.73 | 4.87 | 51067 | 2455.13 | 0.78% |
| 2024-03-13 | 4.89 | 4.80 | -0.07 | -1.44% | 4.78 | 4.90 | 49100 | 2366.89 | 0.75% |
| 2024-03-12 | 4.72 | 4.87 | 0.15 | 3.18% | 4.70 | 4.87 | 69462 | 3327.20 | 1.06% |
| 2024-03-11 | 4.66 | 4.72 | 0.07 | 1.51% | 4.61 | 4.72 | 60396 | 2817.31 | 0.92% |
| 2024-03-08 | 4.63 | 4.65 | 0.04 | 0.87% | 4.56 | 4.70 | 39877 | 1846.71 | 0.61% |
| 2024-03-07 | 4.62 | 4.61 | 0.02 | 0.44% | 4.58 | 4.73 | 62676 | 2920.18 | 0.96% |
| 2024-03-06 | 4.52 | 4.59 | 0.09 | 2.00% | 4.47 | 4.62 | 56643 | 2579.86 | 0.86% |
| 2024-03-05 | 4.59 | 4.50 | -0.11 | -2.39% | 4.45 | 4.59 | 56590 | 2559.89 | 0.86% |
| 2024-03-04 | 4.71 | 4.61 | -0.10 | -2.12% | 4.50 | 4.78 | 72113 | 3317.32 | 1.10% |
| 2024-03-01 | 4.67 | 4.71 | 0.14 | 3.06% | 4.61 | 4.89 | 90420 | 4267.27 | 1.38% |
| 2024-02-29 | 4.35 | 4.57 | 0.15 | 3.39% | 4.30 | 4.57 | 70882 | 3185.93 | 1.08% |
| 2024-02-28 | 4.87 | 4.42 | -0.44 | -9.05% | 4.39 | 4.93 | 128041 | 6001.66 | 1.95% |
| 2024-02-27 | 4.71 | 4.86 | 0.18 | 3.85% | 4.65 | 4.87 | 66235 | 3172.20 | 1.01% |
| 2024-02-26 | 4.60 | 4.68 | 0.10 | 2.18% | 4.54 | 4.79 | 79388 | 3708.14 | 1.21% |
| 2024-02-23 | 4.43 | 4.58 | 0.17 | 3.85% | 4.38 | 4.59 | 68281 | 3077.73 | 1.04% |
| 2024-02-22 | 4.30 | 4.41 | 0.11 | 2.56% | 4.27 | 4.42 | 52598 | 2292.38 | 0.80% |
| 2024-02-21 | 4.17 | 4.30 | 0.14 | 3.37% | 4.13 | 4.45 | 84624 | 3631.80 | 1.29% |
| 2024-02-20 | 4.17 | 4.16 | 0.02 | 0.48% | 4.08 | 4.20 | 62220 | 2580.28 | 0.95% |
| 2024-02-19 | 3.95 | 4.14 | 0.20 | 5.08% | 3.95 | 4.21 | 126001 | 5196.04 | 1.92% |
| 2024-02-08 | 3.56 | 3.94 | 0.34 | 9.44% | 3.40 | 3.95 | 168355 | 6136.88 | 2.57% |
| 2024-02-07 | 3.98 | 3.60 | -0.40 | -10.00% | 3.60 | 3.99 | 155060 | 5731.44 | 2.37% |
| 2024-02-06 | 3.97 | 4.00 | -0.12 | -2.91% | 3.71 | 4.23 | 150694 | 5770.54 | 2.30% |
| 2024-02-05 | 4.52 | 4.12 | -0.46 | -10.04% | 4.12 | 4.55 | 82357 | 3438.79 | 1.26% |
| 2024-02-02 | 4.82 | 4.58 | -0.25 | -5.18% | 4.38 | 4.94 | 77784 | 3626.98 | 1.19% |
| 2024-02-01 | 4.90 | 4.83 | -0.06 | -1.23% | 4.65 | 4.94 | 69772 | 3351.35 | 1.07% |
| 2024-01-31 | 5.20 | 4.89 | -0.25 | -4.86% | 4.89 | 5.23 | 84482 | 4248.11 | 1.29% |
| 2024-01-30 | 5.24 | 5.14 | -0.19 | -3.56% | 5.13 | 5.32 | 48062 | 2504.87 | 0.73% |