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 | 4.98 | 4.74 | -0.24 | -4.82% | 4.67 | 5.33 | 670868 | 33303.66 | 15.56% |
| 2024-05-07 | 4.67 | 4.98 | 0.45 | 9.93% | 4.67 | 4.98 | 325883 | 15999.64 | 7.56% |
| 2024-05-06 | 4.15 | 4.53 | 0.41 | 9.95% | 4.15 | 4.53 | 259308 | 11326.66 | 6.02% |
| 2024-04-30 | 4.30 | 4.12 | -0.20 | -4.63% | 4.02 | 4.37 | 242991 | 10099.86 | 5.64% |
| 2024-04-29 | 4.02 | 4.32 | 0.26 | 6.40% | 4.00 | 4.32 | 205197 | 8676.75 | 4.76% |
| 2024-04-26 | 4.04 | 4.06 | 0.04 | 1.00% | 3.93 | 4.14 | 204267 | 8286.28 | 4.74% |
| 2024-04-25 | 4.00 | 4.02 | -0.20 | -4.74% | 3.99 | 4.16 | 274116 | 11190.60 | 6.36% |
| 2024-04-24 | 3.82 | 4.22 | 0.35 | 9.04% | 3.82 | 4.26 | 461630 | 19275.33 | 10.71% |
| 2024-04-23 | 3.83 | 3.87 | -0.39 | -9.15% | 3.83 | 4.04 | 381119 | 14806.61 | 8.84% |
| 2024-04-22 | 4.48 | 4.26 | -0.47 | -9.94% | 4.26 | 4.48 | 174172 | 7462.84 | 4.04% |
| 2024-04-19 | 4.70 | 4.73 | 0.14 | 3.05% | 4.48 | 5.05 | 554182 | 26982.41 | 12.86% |
| 2024-04-18 | 4.67 | 4.59 | -0.15 | -3.16% | 4.51 | 4.70 | 135231 | 6188.51 | 3.14% |
| 2024-04-17 | 4.68 | 4.74 | 0.14 | 3.04% | 4.60 | 4.75 | 127409 | 5974.32 | 2.96% |
| 2024-04-16 | 4.84 | 4.60 | -0.13 | -2.75% | 4.50 | 4.95 | 218450 | 10109.73 | 5.07% |
| 2024-04-15 | 4.90 | 4.73 | -0.27 | -5.40% | 4.60 | 5.04 | 166195 | 7953.40 | 3.86% |
| 2024-04-12 | 4.98 | 5.00 | 0.00 | 0.00% | 4.98 | 5.12 | 84402 | 4266.17 | 1.96% |
| 2024-04-11 | 5.00 | 5.00 | -0.04 | -0.79% | 4.96 | 5.10 | 89831 | 4514.40 | 2.08% |
| 2024-04-10 | 5.12 | 5.04 | -0.07 | -1.37% | 4.98 | 5.23 | 135519 | 6841.80 | 3.14% |
| 2024-04-09 | 4.88 | 5.11 | 0.26 | 5.36% | 4.87 | 5.12 | 158668 | 7956.46 | 3.68% |
| 2024-04-08 | 5.16 | 4.85 | -0.31 | -6.01% | 4.82 | 5.17 | 177779 | 8767.73 | 4.12% |
| 2024-04-03 | 5.35 | 5.16 | -0.19 | -3.55% | 5.12 | 5.35 | 145706 | 7540.77 | 3.38% |
| 2024-04-02 | 5.42 | 5.35 | -0.09 | -1.65% | 5.27 | 5.50 | 177062 | 9516.24 | 4.11% |
| 2024-04-01 | 5.28 | 5.44 | 0.23 | 4.41% | 5.24 | 5.52 | 244348 | 13149.72 | 5.67% |
| 2024-03-29 | 5.18 | 5.21 | 0.05 | 0.97% | 5.11 | 5.29 | 165475 | 8593.39 | 3.84% |
| 2024-03-28 | 5.00 | 5.16 | 0.13 | 2.58% | 4.99 | 5.28 | 202318 | 10425.13 | 4.69% |
| 2024-03-27 | 5.28 | 5.03 | -0.25 | -4.73% | 5.00 | 5.37 | 192852 | 9970.73 | 4.47% |
| 2024-03-26 | 5.36 | 5.28 | -0.13 | -2.40% | 5.16 | 5.44 | 257556 | 13580.83 | 5.98% |
| 2024-03-25 | 5.62 | 5.41 | -0.22 | -3.91% | 5.39 | 5.71 | 270509 | 14922.36 | 6.28% |
| 2024-03-22 | 5.87 | 5.63 | -0.27 | -4.58% | 5.60 | 6.03 | 445194 | 25491.36 | 10.33% |
| 2024-03-21 | 6.09 | 5.90 | -0.23 | -3.75% | 5.88 | 6.40 | 810430 | 49571.90 | 18.80% |
| 2024-03-20 | 5.44 | 6.13 | 0.56 | 10.05% | 5.42 | 6.13 | 703511 | 41949.24 | 16.32% |
| 2024-03-19 | 5.36 | 5.57 | 0.21 | 3.92% | 5.28 | 5.90 | 569337 | 32287.97 | 13.21% |
| 2024-03-18 | 5.16 | 5.36 | 0.21 | 4.08% | 5.12 | 5.38 | 206505 | 10879.34 | 4.79% |
| 2024-03-15 | 5.06 | 5.15 | 0.05 | 0.98% | 5.00 | 5.16 | 142440 | 7251.98 | 3.30% |
| 2024-03-14 | 5.07 | 5.10 | 0.03 | 0.59% | 4.98 | 5.18 | 172513 | 8768.06 | 4.00% |
| 2024-03-13 | 5.05 | 5.07 | 0.00 | 0.00% | 5.00 | 5.10 | 137339 | 6929.57 | 3.19% |
| 2024-03-12 | 4.95 | 5.07 | 0.13 | 2.63% | 4.94 | 5.15 | 202299 | 10188.96 | 4.69% |
| 2024-03-11 | 4.80 | 4.94 | 0.10 | 2.07% | 4.79 | 4.94 | 164530 | 8003.18 | 3.82% |
| 2024-03-08 | 4.77 | 4.84 | 0.07 | 1.47% | 4.73 | 4.95 | 162333 | 7829.82 | 3.77% |
| 2024-03-07 | 4.91 | 4.77 | -0.07 | -1.45% | 4.75 | 5.05 | 243112 | 11927.23 | 5.64% |
| 2024-03-06 | 4.54 | 4.84 | 0.30 | 6.61% | 4.54 | 4.87 | 247862 | 11789.86 | 5.75% |
| 2024-03-05 | 4.72 | 4.54 | -0.18 | -3.81% | 4.52 | 4.73 | 176768 | 8132.16 | 4.10% |
| 2024-03-04 | 4.84 | 4.72 | -0.09 | -1.87% | 4.57 | 4.87 | 218304 | 10263.92 | 5.06% |
| 2024-03-01 | 4.81 | 4.81 | 0.03 | 0.63% | 4.72 | 4.88 | 192267 | 9257.46 | 4.46% |
| 2024-02-29 | 4.38 | 4.78 | 0.08 | 1.70% | 4.38 | 4.82 | 285726 | 13398.76 | 6.63% |
| 2024-02-28 | 5.33 | 4.70 | -0.52 | -9.96% | 4.70 | 5.49 | 426058 | 21560.12 | 9.88% |
| 2024-02-27 | 5.00 | 5.22 | 0.24 | 4.82% | 4.90 | 5.23 | 249630 | 12739.86 | 5.79% |
| 2024-02-26 | 4.91 | 4.98 | 0.06 | 1.22% | 4.76 | 5.11 | 372730 | 18393.45 | 8.65% |
| 2024-02-23 | 4.59 | 4.92 | 0.33 | 7.19% | 4.57 | 4.92 | 459518 | 21891.35 | 10.66% |
| 2024-02-22 | 4.18 | 4.59 | 0.42 | 10.07% | 4.18 | 4.59 | 231549 | 10174.45 | 5.37% |
| 2024-02-21 | 4.00 | 4.17 | 0.17 | 4.25% | 3.96 | 4.40 | 322842 | 13630.49 | 7.49% |
| 2024-02-20 | 3.91 | 4.00 | 0.14 | 3.63% | 3.75 | 4.05 | 245462 | 9567.26 | 5.69% |
| 2024-02-19 | 3.51 | 3.86 | 0.35 | 9.97% | 3.50 | 3.86 | 362190 | 13410.68 | 8.40% |
| 2024-02-08 | 3.28 | 3.51 | 0.09 | 2.63% | 3.08 | 3.67 | 456837 | 14821.61 | 10.60% |
| 2024-02-07 | 3.77 | 3.42 | -0.38 | -10.00% | 3.42 | 3.77 | 285495 | 9847.48 | 6.62% |
| 2024-02-06 | 3.81 | 3.80 | -0.42 | -9.95% | 3.80 | 3.99 | 210582 | 8105.71 | 4.89% |
| 2024-02-05 | 4.60 | 4.22 | -0.47 | -10.02% | 4.22 | 4.64 | 104362 | 4481.67 | 2.42% |
| 2024-02-02 | 5.01 | 4.69 | -0.28 | -5.63% | 4.47 | 5.15 | 167480 | 8121.08 | 3.89% |
| 2024-02-01 | 5.03 | 4.97 | -0.10 | -1.97% | 4.81 | 5.06 | 202112 | 9979.59 | 4.69% |
| 2024-01-31 | 5.47 | 5.07 | -0.47 | -8.48% | 5.02 | 5.51 | 165143 | 8633.53 | 3.83% |
| 2024-01-30 | 5.74 | 5.54 | -0.26 | -4.48% | 5.50 | 5.78 | 100481 | 5672.12 | 2.33% |
| 2024-01-29 | 6.19 | 5.80 | -0.31 | -5.07% | 5.66 | 6.19 | 143498 | 8333.55 | 3.33% |