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 | 4.48 | 4.57 | 0.09 | 2.01% | 4.48 | 4.58 | 32833 | 1496.89 | 0.59% |
| 2024-05-08 | 4.71 | 4.48 | -0.16 | -3.45% | 4.47 | 4.73 | 40727 | 1848.19 | 0.74% |
| 2024-05-07 | 4.60 | 4.64 | 0.07 | 1.53% | 4.54 | 4.71 | 64991 | 3011.72 | 1.18% |
| 2024-05-06 | 4.49 | 4.57 | 0.14 | 3.16% | 4.49 | 4.58 | 58772 | 2665.80 | 1.06% |
| 2024-04-30 | 4.50 | 4.43 | -0.03 | -0.67% | 4.37 | 4.50 | 59098 | 2616.37 | 1.07% |
| 2024-04-29 | 4.25 | 4.46 | 0.21 | 4.94% | 4.22 | 4.46 | 66758 | 2930.89 | 1.21% |
| 2024-04-26 | 4.18 | 4.25 | 0.02 | 0.47% | 4.01 | 4.27 | 79929 | 3333.68 | 1.45% |
| 2024-04-25 | 4.29 | 4.23 | -0.04 | -0.94% | 4.21 | 4.33 | 47192 | 2010.90 | 0.87% |
| 2024-04-24 | 4.21 | 4.27 | 0.09 | 2.15% | 4.16 | 4.30 | 50851 | 2160.26 | 0.94% |
| 2024-04-23 | 4.30 | 4.18 | 0.01 | 0.24% | 4.18 | 4.31 | 48418 | 2049.02 | 0.90% |
| 2024-04-22 | 4.37 | 4.17 | -0.13 | -3.02% | 4.14 | 4.39 | 56873 | 2394.14 | 1.05% |
| 2024-04-19 | 4.30 | 4.30 | 0.01 | 0.23% | 4.23 | 4.37 | 51837 | 2229.71 | 0.96% |
| 2024-04-18 | 4.45 | 4.29 | -0.15 | -3.38% | 4.24 | 4.51 | 79716 | 3472.97 | 1.48% |
| 2024-04-17 | 4.23 | 4.44 | 0.24 | 5.71% | 4.23 | 4.47 | 64778 | 2859.08 | 1.20% |
| 2024-04-16 | 4.49 | 4.20 | -0.33 | -7.28% | 4.16 | 4.49 | 73180 | 3137.44 | 1.36% |
| 2024-04-15 | 4.71 | 4.53 | -0.17 | -3.62% | 4.42 | 4.76 | 74333 | 3398.77 | 1.38% |
| 2024-04-12 | 4.76 | 4.70 | -0.04 | -0.84% | 4.68 | 4.81 | 46918 | 2225.83 | 0.87% |
| 2024-04-11 | 4.73 | 4.74 | 0.01 | 0.21% | 4.69 | 4.84 | 36960 | 1765.38 | 0.68% |
| 2024-04-10 | 4.96 | 4.73 | -0.20 | -4.06% | 4.66 | 4.98 | 64787 | 3093.42 | 1.20% |
| 2024-04-09 | 4.86 | 4.93 | 0.06 | 1.23% | 4.84 | 4.98 | 37903 | 1869.83 | 0.70% |
| 2024-04-08 | 5.26 | 4.87 | -0.37 | -7.06% | 4.84 | 5.29 | 82584 | 4134.10 | 1.53% |
| 2024-04-03 | 5.27 | 5.24 | -0.12 | -2.24% | 5.20 | 5.37 | 39967 | 2100.94 | 0.74% |
| 2024-04-02 | 5.31 | 5.36 | 0.08 | 1.52% | 5.21 | 5.55 | 66943 | 3592.68 | 1.24% |
| 2024-04-01 | 5.19 | 5.28 | 0.17 | 3.33% | 5.14 | 5.30 | 38553 | 2014.37 | 0.71% |
| 2024-03-29 | 5.15 | 5.11 | -0.07 | -1.35% | 5.09 | 5.26 | 30680 | 1578.19 | 0.57% |
| 2024-03-28 | 5.01 | 5.18 | 0.17 | 3.39% | 5.01 | 5.24 | 35076 | 1809.59 | 0.65% |
| 2024-03-27 | 5.23 | 5.01 | -0.20 | -3.84% | 5.01 | 5.23 | 31869 | 1631.06 | 0.59% |
| 2024-03-26 | 5.29 | 5.21 | -0.03 | -0.57% | 5.16 | 5.29 | 32602 | 1697.36 | 0.60% |
| 2024-03-25 | 5.37 | 5.24 | -0.13 | -2.42% | 5.20 | 5.40 | 33949 | 1806.61 | 0.63% |
| 2024-03-22 | 5.49 | 5.37 | -0.14 | -2.54% | 5.34 | 5.52 | 56143 | 3029.32 | 1.04% |
| 2024-03-21 | 5.46 | 5.51 | 0.04 | 0.73% | 5.42 | 5.56 | 50165 | 2759.54 | 0.93% |
| 2024-03-20 | 5.46 | 5.47 | -0.04 | -0.73% | 5.42 | 5.51 | 36010 | 1966.33 | 0.67% |
| 2024-03-19 | 5.50 | 5.51 | 0.00 | 0.00% | 5.43 | 5.55 | 44775 | 2452.92 | 0.83% |
| 2024-03-18 | 5.55 | 5.51 | 0.03 | 0.55% | 5.46 | 5.58 | 39416 | 2164.71 | 0.73% |
| 2024-03-15 | 5.42 | 5.48 | 0.03 | 0.55% | 5.35 | 5.48 | 37547 | 2040.99 | 0.70% |
| 2024-03-14 | 5.43 | 5.45 | 0.00 | 0.00% | 5.37 | 5.54 | 50802 | 2771.46 | 0.94% |
| 2024-03-13 | 5.45 | 5.45 | -0.01 | -0.18% | 5.37 | 5.46 | 37306 | 2023.88 | 0.69% |
| 2024-03-12 | 5.43 | 5.46 | 0.01 | 0.18% | 5.40 | 5.49 | 45204 | 2461.00 | 0.84% |
| 2024-03-11 | 5.41 | 5.45 | 0.03 | 0.55% | 5.39 | 5.51 | 37055 | 2013.58 | 0.69% |
| 2024-03-08 | 5.42 | 5.42 | 0.05 | 0.93% | 5.30 | 5.43 | 25411 | 1362.81 | 0.47% |
| 2024-03-07 | 5.45 | 5.37 | -0.05 | -0.92% | 5.29 | 5.52 | 33485 | 1792.48 | 0.62% |
| 2024-03-06 | 5.28 | 5.42 | 0.13 | 2.46% | 5.27 | 5.44 | 33212 | 1784.64 | 0.62% |
| 2024-03-05 | 5.41 | 5.29 | -0.16 | -2.94% | 5.25 | 5.43 | 36089 | 1924.93 | 0.67% |
| 2024-03-04 | 5.52 | 5.45 | -0.08 | -1.45% | 5.38 | 5.54 | 37602 | 2044.52 | 0.70% |
| 2024-03-01 | 5.67 | 5.53 | -0.08 | -1.43% | 5.52 | 5.75 | 37556 | 2094.79 | 0.70% |
| 2024-02-29 | 5.25 | 5.61 | 0.14 | 2.56% | 5.25 | 5.67 | 58641 | 3256.71 | 1.09% |
| 2024-02-28 | 5.62 | 5.47 | -0.23 | -4.04% | 5.35 | 5.95 | 97636 | 5514.07 | 1.81% |
| 2024-02-27 | 5.35 | 5.70 | 0.38 | 7.14% | 5.25 | 5.75 | 77488 | 4263.63 | 1.44% |
| 2024-02-26 | 5.38 | 5.32 | -0.08 | -1.48% | 5.30 | 5.48 | 43316 | 2314.65 | 0.80% |
| 2024-02-23 | 5.29 | 5.40 | 0.13 | 2.47% | 5.15 | 5.45 | 47259 | 2498.37 | 0.88% |
| 2024-02-22 | 5.30 | 5.27 | -0.03 | -0.57% | 5.18 | 5.42 | 53349 | 2799.70 | 0.99% |
| 2024-02-21 | 5.17 | 5.30 | 0.13 | 2.51% | 5.09 | 5.51 | 73673 | 3944.66 | 1.36% |
| 2024-02-20 | 5.12 | 5.17 | 0.02 | 0.39% | 4.97 | 5.20 | 59393 | 3016.66 | 1.10% |
| 2024-02-19 | 4.82 | 5.15 | 0.42 | 8.88% | 4.81 | 5.20 | 103489 | 5232.30 | 1.92% |
| 2024-02-08 | 4.42 | 4.73 | 0.28 | 6.29% | 4.20 | 4.76 | 84321 | 3722.07 | 1.56% |
| 2024-02-07 | 4.79 | 4.45 | -0.28 | -5.92% | 4.26 | 4.79 | 77598 | 3462.43 | 1.44% |
| 2024-02-06 | 4.46 | 4.73 | 0.23 | 5.11% | 4.21 | 4.86 | 61188 | 2775.70 | 1.13% |
| 2024-02-05 | 4.99 | 4.50 | -0.47 | -9.46% | 4.47 | 5.01 | 84138 | 3827.50 | 1.56% |
| 2024-02-02 | 5.15 | 4.97 | -0.14 | -2.74% | 4.82 | 5.17 | 57087 | 2847.76 | 1.06% |
| 2024-02-01 | 5.29 | 5.11 | -0.10 | -1.92% | 4.96 | 5.29 | 46200 | 2353.85 | 0.86% |
| 2024-01-31 | 5.45 | 5.21 | -0.24 | -4.40% | 5.10 | 5.45 | 50832 | 2649.52 | 0.94% |