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 | 4.56 | 4.49 | -0.12 | -2.60% | 4.47 | 4.57 | 159018 | 7171.30 | 1.40% |
| 2024-05-10 | 4.67 | 4.61 | -0.06 | -1.28% | 4.57 | 4.68 | 145642 | 6714.73 | 1.28% |
| 2024-05-09 | 4.56 | 4.67 | 0.12 | 2.64% | 4.55 | 4.69 | 199910 | 9315.37 | 1.76% |
| 2024-05-08 | 4.69 | 4.55 | -0.15 | -3.19% | 4.53 | 4.69 | 184238 | 8471.61 | 1.63% |
| 2024-05-07 | 4.67 | 4.70 | 0.06 | 1.29% | 4.62 | 4.72 | 203400 | 9505.23 | 1.79% |
| 2024-05-06 | 4.62 | 4.64 | 0.02 | 0.43% | 4.62 | 4.73 | 269437 | 12591.49 | 2.38% |
| 2024-04-30 | 4.80 | 4.62 | -0.34 | -6.85% | 4.50 | 4.85 | 568468 | 26222.25 | 5.02% |
| 2024-04-29 | 4.80 | 4.96 | 0.14 | 2.90% | 4.78 | 4.97 | 245047 | 12046.29 | 2.16% |
| 2024-04-26 | 4.78 | 4.82 | 0.02 | 0.42% | 4.72 | 4.84 | 205293 | 9826.55 | 1.81% |
| 2024-04-25 | 4.76 | 4.80 | 0.02 | 0.42% | 4.71 | 4.82 | 170951 | 8178.53 | 1.51% |
| 2024-04-24 | 4.73 | 4.78 | 0.00 | 0.00% | 4.66 | 4.79 | 218363 | 10315.43 | 1.93% |
| 2024-04-23 | 4.80 | 4.78 | 0.08 | 1.70% | 4.76 | 4.85 | 262212 | 12596.83 | 2.31% |
| 2024-04-22 | 4.77 | 4.70 | -0.04 | -0.84% | 4.68 | 4.83 | 169775 | 8024.33 | 1.50% |
| 2024-04-19 | 4.69 | 4.74 | 0.03 | 0.64% | 4.64 | 4.76 | 158016 | 7441.34 | 1.39% |
| 2024-04-18 | 4.75 | 4.71 | -0.03 | -0.63% | 4.60 | 4.80 | 229084 | 10805.74 | 2.02% |
| 2024-04-17 | 4.45 | 4.74 | 0.37 | 8.47% | 4.44 | 4.74 | 266518 | 12391.26 | 2.35% |
| 2024-04-16 | 4.70 | 4.37 | -0.38 | -8.00% | 4.32 | 4.71 | 281688 | 12635.29 | 2.49% |
| 2024-04-15 | 4.88 | 4.75 | -0.15 | -3.06% | 4.59 | 4.91 | 244178 | 11600.05 | 2.15% |
| 2024-04-12 | 4.98 | 4.90 | -0.08 | -1.61% | 4.87 | 5.01 | 145311 | 7174.41 | 1.28% |
| 2024-04-11 | 4.92 | 4.98 | 0.01 | 0.20% | 4.88 | 5.06 | 187701 | 9365.62 | 1.66% |
| 2024-04-10 | 5.18 | 4.97 | -0.22 | -4.24% | 4.90 | 5.18 | 293675 | 14676.33 | 2.59% |
| 2024-04-09 | 5.07 | 5.19 | 0.12 | 2.37% | 5.07 | 5.19 | 150901 | 7767.52 | 1.33% |
| 2024-04-08 | 5.22 | 5.07 | -0.18 | -3.43% | 5.06 | 5.24 | 212395 | 10903.24 | 1.87% |
| 2024-04-03 | 5.33 | 5.25 | -0.10 | -1.87% | 5.22 | 5.34 | 185676 | 9762.50 | 1.64% |
| 2024-04-02 | 5.39 | 5.35 | -0.06 | -1.11% | 5.31 | 5.41 | 215275 | 11528.58 | 1.90% |
| 2024-04-01 | 5.34 | 5.41 | 0.12 | 2.27% | 5.34 | 5.45 | 239717 | 12925.53 | 2.11% |
| 2024-03-29 | 5.22 | 5.29 | 0.02 | 0.38% | 5.22 | 5.31 | 214922 | 11308.96 | 1.90% |
| 2024-03-28 | 5.13 | 5.27 | 0.09 | 1.74% | 5.13 | 5.32 | 277362 | 14570.22 | 2.45% |
| 2024-03-27 | 5.51 | 5.18 | -0.31 | -5.65% | 5.16 | 5.51 | 418962 | 22259.53 | 3.70% |
| 2024-03-26 | 5.36 | 5.49 | 0.11 | 2.04% | 5.27 | 5.49 | 445283 | 24071.88 | 3.93% |
| 2024-03-25 | 5.40 | 5.38 | -0.05 | -0.92% | 5.33 | 5.52 | 382203 | 20696.92 | 3.37% |
| 2024-03-22 | 5.54 | 5.43 | -0.10 | -1.81% | 5.42 | 5.59 | 532704 | 29226.54 | 4.70% |
| 2024-03-21 | 5.98 | 5.53 | -0.05 | -0.90% | 5.51 | 5.98 | 1132030 | 64208.98 | 9.99% |
| 2024-03-20 | 5.07 | 5.58 | 0.51 | 10.06% | 5.05 | 5.58 | 512456 | 27444.30 | 4.52% |
| 2024-03-19 | 5.05 | 5.07 | 0.00 | 0.00% | 5.04 | 5.11 | 196181 | 9960.81 | 1.73% |
| 2024-03-18 | 5.01 | 5.07 | 0.06 | 1.20% | 5.00 | 5.08 | 216117 | 10883.00 | 1.91% |
| 2024-03-15 | 4.93 | 5.01 | 0.06 | 1.21% | 4.91 | 5.01 | 158259 | 7856.11 | 1.40% |
| 2024-03-14 | 4.98 | 4.95 | -0.04 | -0.80% | 4.89 | 5.02 | 198499 | 9854.17 | 1.75% |
| 2024-03-13 | 5.02 | 4.99 | -0.01 | -0.20% | 4.95 | 5.04 | 267403 | 13340.45 | 2.36% |
| 2024-03-12 | 4.96 | 5.00 | 0.05 | 1.01% | 4.89 | 5.03 | 344820 | 17102.90 | 3.04% |
| 2024-03-11 | 4.90 | 4.95 | 0.10 | 2.06% | 4.85 | 4.96 | 283396 | 13900.21 | 2.50% |
| 2024-03-08 | 4.84 | 4.85 | 0.04 | 0.83% | 4.79 | 4.90 | 174339 | 8437.08 | 1.54% |
| 2024-03-07 | 4.86 | 4.81 | -0.06 | -1.23% | 4.81 | 4.94 | 209174 | 10196.73 | 1.85% |
| 2024-03-06 | 4.83 | 4.87 | 0.04 | 0.83% | 4.79 | 4.94 | 200508 | 9748.67 | 1.77% |
| 2024-03-05 | 4.89 | 4.83 | -0.11 | -2.23% | 4.81 | 4.91 | 237258 | 11498.09 | 2.09% |
| 2024-03-04 | 4.92 | 4.94 | 0.00 | 0.00% | 4.81 | 4.96 | 304461 | 14931.46 | 2.69% |
| 2024-03-01 | 4.91 | 4.94 | 0.03 | 0.61% | 4.86 | 4.98 | 313949 | 15400.22 | 2.77% |
| 2024-02-29 | 4.81 | 4.91 | 0.20 | 4.25% | 4.75 | 4.91 | 345788 | 16731.38 | 3.05% |
| 2024-02-28 | 4.99 | 4.71 | -0.29 | -5.80% | 4.70 | 5.16 | 536507 | 26622.76 | 4.73% |
| 2024-02-27 | 4.85 | 5.00 | 0.11 | 2.25% | 4.80 | 5.02 | 329053 | 16276.29 | 2.90% |
| 2024-02-26 | 4.88 | 4.89 | 0.02 | 0.41% | 4.79 | 4.96 | 433690 | 21127.54 | 3.83% |
| 2024-02-23 | 4.79 | 4.87 | 0.17 | 3.62% | 4.72 | 4.88 | 436907 | 20991.32 | 3.85% |
| 2024-02-22 | 4.61 | 4.70 | 0.09 | 1.95% | 4.56 | 4.71 | 284148 | 13219.17 | 2.51% |
| 2024-02-21 | 4.54 | 4.61 | 0.03 | 0.66% | 4.46 | 4.77 | 355229 | 16495.28 | 3.13% |
| 2024-02-20 | 4.47 | 4.58 | 0.06 | 1.33% | 4.38 | 4.58 | 320633 | 14501.57 | 2.83% |
| 2024-02-19 | 4.45 | 4.52 | 0.12 | 2.73% | 4.40 | 4.57 | 538671 | 24128.88 | 4.75% |
| 2024-02-08 | 4.17 | 4.40 | 0.28 | 6.80% | 3.96 | 4.41 | 670803 | 28011.06 | 5.92% |
| 2024-02-07 | 4.11 | 4.12 | 0.06 | 1.48% | 4.02 | 4.24 | 539573 | 22365.22 | 4.76% |
| 2024-02-06 | 3.88 | 4.06 | 0.10 | 2.53% | 3.73 | 4.14 | 500097 | 19605.15 | 4.41% |
| 2024-02-05 | 4.34 | 3.96 | -0.43 | -9.79% | 3.95 | 4.40 | 453195 | 18461.37 | 4.00% |