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 | 4.80 | 4.80 | -0.01 | -0.21% | 4.70 | 4.85 | 142245 | 6788.84 | 1.31% |
| 2024-05-07 | 4.60 | 4.81 | 0.20 | 4.34% | 4.54 | 4.91 | 236099 | 11233.40 | 2.17% |
| 2024-05-06 | 4.67 | 4.61 | -0.02 | -0.43% | 4.57 | 4.69 | 188615 | 8731.26 | 1.74% |
| 2024-04-30 | 4.53 | 4.63 | 0.13 | 2.89% | 4.46 | 4.68 | 158527 | 7282.88 | 1.46% |
| 2024-04-29 | 4.33 | 4.50 | 0.18 | 4.17% | 4.30 | 4.53 | 136064 | 6051.96 | 1.25% |
| 2024-04-26 | 4.30 | 4.32 | -0.02 | -0.46% | 4.26 | 4.37 | 84925 | 3674.76 | 0.78% |
| 2024-04-25 | 4.22 | 4.34 | 0.13 | 3.09% | 4.20 | 4.42 | 189426 | 8161.89 | 1.74% |
| 2024-04-24 | 4.22 | 4.21 | -0.01 | -0.24% | 4.19 | 4.29 | 68458 | 2898.10 | 0.63% |
| 2024-04-23 | 4.06 | 4.22 | 0.16 | 3.94% | 4.05 | 4.33 | 131306 | 5477.45 | 1.21% |
| 2024-04-22 | 4.05 | 4.06 | 0.02 | 0.50% | 3.97 | 4.11 | 52049 | 2111.30 | 0.48% |
| 2024-04-19 | 4.07 | 4.04 | -0.07 | -1.70% | 4.02 | 4.15 | 67678 | 2755.75 | 0.62% |
| 2024-04-18 | 4.11 | 4.11 | 0.01 | 0.24% | 4.01 | 4.31 | 183085 | 7549.52 | 1.69% |
| 2024-04-17 | 3.91 | 4.10 | 0.20 | 5.13% | 3.91 | 4.10 | 107933 | 4367.62 | 0.99% |
| 2024-04-16 | 4.21 | 3.90 | -0.34 | -8.02% | 3.90 | 4.21 | 132202 | 5295.11 | 1.22% |
| 2024-04-15 | 4.34 | 4.24 | -0.12 | -2.75% | 4.18 | 4.41 | 109654 | 4682.21 | 1.01% |
| 2024-04-12 | 4.46 | 4.36 | -0.09 | -2.02% | 4.32 | 4.49 | 68452 | 3015.23 | 0.63% |
| 2024-04-11 | 4.50 | 4.45 | -0.11 | -2.41% | 4.45 | 4.61 | 88622 | 3999.32 | 0.82% |
| 2024-04-10 | 4.55 | 4.56 | 0.00 | 0.00% | 4.50 | 4.68 | 155791 | 7151.54 | 1.43% |
| 2024-04-09 | 4.42 | 4.56 | 0.17 | 3.87% | 4.37 | 4.58 | 94722 | 4230.58 | 0.87% |
| 2024-04-08 | 4.49 | 4.39 | -0.15 | -3.30% | 4.32 | 4.54 | 109947 | 4854.12 | 1.01% |
| 2024-04-03 | 4.60 | 4.54 | -0.07 | -1.52% | 4.49 | 4.62 | 103263 | 4680.29 | 0.95% |
| 2024-04-02 | 4.64 | 4.61 | -0.06 | -1.28% | 4.58 | 4.66 | 90091 | 4153.11 | 0.83% |
| 2024-04-01 | 4.61 | 4.67 | 0.07 | 1.52% | 4.59 | 4.69 | 118940 | 5513.77 | 1.10% |
| 2024-03-29 | 4.55 | 4.60 | 0.04 | 0.88% | 4.48 | 4.62 | 117149 | 5333.23 | 1.08% |
| 2024-03-28 | 4.48 | 4.56 | 0.01 | 0.22% | 4.45 | 4.61 | 131266 | 5968.78 | 1.21% |
| 2024-03-27 | 4.50 | 4.55 | 0.05 | 1.11% | 4.49 | 4.64 | 175431 | 8030.44 | 1.62% |
| 2024-03-26 | 4.56 | 4.50 | -0.11 | -2.39% | 4.42 | 4.60 | 170935 | 7699.63 | 1.57% |
| 2024-03-25 | 4.63 | 4.61 | -0.06 | -1.28% | 4.56 | 4.73 | 168373 | 7834.07 | 1.55% |
| 2024-03-22 | 4.80 | 4.67 | -0.17 | -3.51% | 4.63 | 4.81 | 245352 | 11522.37 | 2.26% |
| 2024-03-21 | 4.91 | 4.84 | -0.10 | -2.02% | 4.78 | 4.96 | 281092 | 13637.57 | 2.59% |
| 2024-03-20 | 4.87 | 4.94 | 0.04 | 0.82% | 4.76 | 4.96 | 383926 | 18691.78 | 3.54% |
| 2024-03-19 | 5.03 | 4.90 | -0.23 | -4.48% | 4.89 | 5.24 | 605814 | 30292.37 | 5.58% |
| 2024-03-18 | 5.00 | 5.13 | 0.00 | 0.00% | 4.85 | 5.33 | 907875 | 45753.16 | 8.36% |
| 2024-03-15 | 5.59 | 5.13 | -0.38 | -6.90% | 5.10 | 5.80 | 1177566 | 63941.66 | 10.84% |
| 2024-03-14 | 5.51 | 5.51 | 0.50 | 9.98% | 5.51 | 5.51 | 96455 | 5314.68 | 0.89% |
| 2024-03-13 | 4.49 | 5.01 | 0.46 | 10.11% | 4.42 | 5.01 | 650446 | 31435.01 | 5.99% |
| 2024-03-12 | 4.56 | 4.55 | 0.03 | 0.66% | 4.52 | 4.69 | 278221 | 12760.15 | 2.56% |
| 2024-03-11 | 4.65 | 4.52 | 0.00 | 0.00% | 4.49 | 4.84 | 501445 | 23239.30 | 4.62% |
| 2024-03-08 | 4.15 | 4.52 | 0.41 | 9.98% | 4.13 | 4.52 | 271191 | 11945.79 | 2.50% |
| 2024-03-07 | 4.20 | 4.11 | -0.08 | -1.91% | 4.11 | 4.22 | 59152 | 2459.02 | 0.54% |
| 2024-03-06 | 4.18 | 4.19 | 0.02 | 0.48% | 4.14 | 4.24 | 52917 | 2216.09 | 0.49% |
| 2024-03-05 | 4.26 | 4.17 | -0.09 | -2.11% | 4.14 | 4.26 | 71823 | 3021.08 | 0.66% |
| 2024-03-04 | 4.23 | 4.26 | 0.03 | 0.71% | 4.19 | 4.31 | 79540 | 3366.59 | 0.73% |
| 2024-03-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.17 | 4.29 | 105104 | 4435.41 | 0.97% |
| 2024-02-29 | 4.17 | 4.25 | 0.06 | 1.43% | 4.07 | 4.29 | 104003 | 4364.10 | 0.96% |
| 2024-02-28 | 4.41 | 4.19 | -0.20 | -4.56% | 4.18 | 4.57 | 189963 | 8339.63 | 1.75% |
| 2024-02-27 | 4.27 | 4.39 | 0.12 | 2.81% | 4.22 | 4.40 | 91539 | 3977.81 | 0.84% |
| 2024-02-26 | 4.24 | 4.27 | 0.03 | 0.71% | 4.15 | 4.41 | 144858 | 6204.75 | 1.33% |
| 2024-02-23 | 4.22 | 4.24 | 0.08 | 1.92% | 4.13 | 4.25 | 74175 | 3114.80 | 0.68% |
| 2024-02-22 | 4.10 | 4.16 | 0.06 | 1.46% | 4.08 | 4.21 | 81027 | 3356.51 | 0.75% |
| 2024-02-21 | 4.02 | 4.10 | 0.05 | 1.23% | 3.98 | 4.23 | 92376 | 3814.36 | 0.85% |
| 2024-02-20 | 3.96 | 4.05 | 0.05 | 1.25% | 3.91 | 4.08 | 76279 | 3076.22 | 0.70% |
| 2024-02-19 | 3.90 | 4.00 | 0.13 | 3.36% | 3.90 | 4.04 | 121738 | 4841.22 | 1.12% |
| 2024-02-08 | 3.65 | 3.87 | 0.23 | 6.32% | 3.41 | 4.00 | 212331 | 7909.63 | 1.96% |
| 2024-02-07 | 3.90 | 3.64 | -0.37 | -9.23% | 3.61 | 3.97 | 259996 | 9659.71 | 2.39% |
| 2024-02-06 | 3.79 | 4.01 | 0.12 | 3.08% | 3.50 | 4.04 | 360534 | 13343.98 | 3.32% |
| 2024-02-05 | 4.27 | 3.89 | -0.26 | -6.27% | 3.76 | 4.27 | 255277 | 10195.35 | 2.35% |
| 2024-02-02 | 4.27 | 4.15 | -0.12 | -2.81% | 3.84 | 4.40 | 143214 | 5981.39 | 1.32% |
| 2024-02-01 | 4.34 | 4.27 | -0.09 | -2.06% | 4.20 | 4.40 | 96083 | 4136.43 | 0.88% |
| 2024-01-31 | 4.65 | 4.36 | -0.33 | -7.04% | 4.35 | 4.69 | 144547 | 6470.65 | 1.33% |
| 2024-01-30 | 4.78 | 4.69 | -0.13 | -2.70% | 4.67 | 4.85 | 90508 | 4308.90 | 0.83% |