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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.64 | 4.73 | 0.10 | 2.16% | 4.62 | 4.74 | 60204 | 2826.10 | 1.26% |
| 2024-05-13 | 4.71 | 4.63 | -0.10 | -2.11% | 4.51 | 4.72 | 67972 | 3138.08 | 1.42% |
| 2024-05-10 | 4.86 | 4.73 | -0.13 | -2.67% | 4.65 | 4.89 | 135154 | 6402.55 | 2.83% |
| 2024-05-09 | 4.87 | 4.86 | 0.02 | 0.41% | 4.83 | 4.95 | 67367 | 3295.03 | 1.41% |
| 2024-05-08 | 4.92 | 4.84 | -0.10 | -2.02% | 4.83 | 4.93 | 36357 | 1772.29 | 0.76% |
| 2024-05-07 | 4.94 | 4.94 | 0.00 | 0.00% | 4.90 | 4.98 | 46237 | 2282.56 | 0.97% |
| 2024-05-06 | 4.87 | 4.94 | 0.10 | 2.07% | 4.87 | 4.97 | 57880 | 2847.53 | 1.21% |
| 2024-04-30 | 4.85 | 4.84 | -0.02 | -0.41% | 4.76 | 4.90 | 59626 | 2879.80 | 1.25% |
| 2024-04-29 | 4.72 | 4.86 | 0.16 | 3.40% | 4.69 | 4.92 | 83723 | 4025.32 | 1.75% |
| 2024-04-26 | 4.70 | 4.70 | -0.06 | -1.26% | 4.58 | 4.76 | 104333 | 4881.07 | 2.18% |
| 2024-04-25 | 4.53 | 4.76 | 0.25 | 5.54% | 4.49 | 5.26 | 163285 | 7899.89 | 3.42% |
| 2024-04-24 | 4.30 | 4.51 | 0.20 | 4.64% | 4.28 | 4.55 | 52895 | 2369.21 | 1.11% |
| 2024-04-23 | 4.20 | 4.31 | 0.12 | 2.86% | 4.15 | 4.34 | 42366 | 1811.12 | 0.89% |
| 2024-04-22 | 4.28 | 4.19 | -0.08 | -1.87% | 4.08 | 4.30 | 37121 | 1556.17 | 0.78% |
| 2024-04-19 | 4.28 | 4.27 | 0.00 | 0.00% | 4.20 | 4.34 | 44556 | 1896.40 | 0.93% |
| 2024-04-18 | 4.39 | 4.27 | -0.10 | -2.29% | 4.26 | 4.43 | 51683 | 2227.33 | 1.08% |
| 2024-04-17 | 4.05 | 4.37 | 0.43 | 10.91% | 4.05 | 4.38 | 74250 | 3167.32 | 1.55% |
| 2024-04-16 | 4.50 | 3.94 | -0.52 | -11.66% | 3.92 | 4.51 | 96694 | 3952.92 | 2.02% |
| 2024-04-15 | 4.72 | 4.46 | -0.32 | -6.69% | 4.36 | 4.82 | 83696 | 3800.41 | 1.75% |
| 2024-04-12 | 4.85 | 4.78 | -0.06 | -1.24% | 4.77 | 4.92 | 46153 | 2236.46 | 0.97% |
| 2024-04-11 | 4.72 | 4.84 | 0.13 | 2.76% | 4.67 | 4.90 | 56256 | 2717.50 | 1.18% |
| 2024-04-10 | 4.86 | 4.71 | -0.16 | -3.29% | 4.68 | 4.91 | 57717 | 2750.25 | 1.21% |
| 2024-04-09 | 4.84 | 4.87 | 0.03 | 0.62% | 4.80 | 4.92 | 46966 | 2279.97 | 0.98% |
| 2024-04-08 | 4.99 | 4.84 | -0.18 | -3.59% | 4.83 | 5.02 | 50308 | 2462.67 | 1.05% |
| 2024-04-03 | 5.03 | 5.02 | -0.05 | -0.99% | 4.96 | 5.10 | 50183 | 2517.43 | 1.05% |
| 2024-04-02 | 4.97 | 5.07 | 0.09 | 1.81% | 4.96 | 5.15 | 70121 | 3551.32 | 1.47% |
| 2024-04-01 | 4.88 | 4.98 | 0.11 | 2.26% | 4.87 | 4.99 | 58586 | 2894.44 | 1.23% |
| 2024-03-29 | 4.83 | 4.87 | 0.08 | 1.67% | 4.80 | 4.89 | 47779 | 2316.18 | 1.00% |
| 2024-03-28 | 4.75 | 4.79 | 0.08 | 1.70% | 4.74 | 4.87 | 53125 | 2557.34 | 1.11% |
| 2024-03-27 | 4.91 | 4.71 | -0.12 | -2.48% | 4.71 | 4.95 | 46660 | 2237.28 | 0.98% |
| 2024-03-26 | 4.81 | 4.83 | 0.01 | 0.21% | 4.75 | 4.88 | 53755 | 2591.40 | 1.13% |
| 2024-03-25 | 4.91 | 4.82 | -0.14 | -2.82% | 4.80 | 4.97 | 69070 | 3380.87 | 1.45% |
| 2024-03-22 | 5.10 | 4.96 | -0.14 | -2.75% | 4.93 | 5.14 | 77496 | 3882.03 | 1.62% |
| 2024-03-21 | 5.06 | 5.10 | 0.04 | 0.79% | 5.02 | 5.24 | 82909 | 4240.73 | 1.74% |
| 2024-03-20 | 4.93 | 5.06 | 0.10 | 2.02% | 4.92 | 5.10 | 72971 | 3674.23 | 1.53% |
| 2024-03-19 | 4.94 | 4.96 | 0.01 | 0.20% | 4.92 | 5.00 | 54986 | 2728.74 | 1.15% |
| 2024-03-18 | 4.92 | 4.95 | 0.08 | 1.64% | 4.91 | 5.01 | 67716 | 3352.80 | 1.42% |
| 2024-03-15 | 4.83 | 4.87 | 0.04 | 0.83% | 4.79 | 4.88 | 42090 | 2036.68 | 0.88% |
| 2024-03-14 | 4.88 | 4.83 | -0.05 | -1.02% | 4.73 | 4.90 | 55297 | 2671.62 | 1.16% |
| 2024-03-13 | 4.90 | 4.88 | -0.05 | -1.01% | 4.84 | 4.95 | 55347 | 2699.01 | 1.16% |
| 2024-03-12 | 4.81 | 4.93 | 0.13 | 2.71% | 4.75 | 4.95 | 79574 | 3855.33 | 1.67% |
| 2024-03-11 | 4.73 | 4.80 | 0.01 | 0.21% | 4.71 | 4.82 | 57928 | 2755.44 | 1.21% |
| 2024-03-08 | 4.76 | 4.79 | 0.00 | 0.00% | 4.70 | 4.84 | 76016 | 3624.46 | 1.59% |
| 2024-03-07 | 4.69 | 4.79 | 0.10 | 2.13% | 4.66 | 4.96 | 122954 | 5894.82 | 2.57% |
| 2024-03-06 | 4.51 | 4.69 | 0.20 | 4.45% | 4.45 | 4.85 | 129257 | 6071.64 | 2.71% |
| 2024-03-05 | 4.64 | 4.49 | -0.15 | -3.23% | 4.48 | 4.64 | 56995 | 2580.48 | 1.19% |
| 2024-03-04 | 4.73 | 4.64 | -0.08 | -1.69% | 4.57 | 4.80 | 63039 | 2922.70 | 1.32% |
| 2024-03-01 | 4.58 | 4.72 | 0.18 | 3.96% | 4.55 | 4.72 | 78106 | 3628.55 | 1.64% |
| 2024-02-29 | 4.30 | 4.54 | 0.18 | 4.13% | 4.27 | 4.56 | 88455 | 3938.25 | 1.85% |
| 2024-02-28 | 4.82 | 4.36 | -0.46 | -9.54% | 4.36 | 4.96 | 132157 | 6130.33 | 2.77% |
| 2024-02-27 | 4.75 | 4.82 | 0.07 | 1.47% | 4.71 | 4.83 | 65895 | 3150.37 | 1.38% |
| 2024-02-26 | 4.56 | 4.75 | 0.18 | 3.94% | 4.56 | 4.86 | 86164 | 4068.56 | 1.80% |
| 2024-02-23 | 4.40 | 4.57 | 0.17 | 3.86% | 4.40 | 4.58 | 78753 | 3557.04 | 1.65% |
| 2024-02-22 | 4.27 | 4.40 | 0.12 | 2.80% | 4.26 | 4.40 | 63399 | 2763.35 | 1.33% |
| 2024-02-21 | 4.15 | 4.28 | 0.13 | 3.13% | 4.11 | 4.41 | 80208 | 3443.07 | 1.68% |
| 2024-02-20 | 4.07 | 4.15 | 0.07 | 1.72% | 3.98 | 4.30 | 65346 | 2696.57 | 1.37% |
| 2024-02-19 | 4.02 | 4.08 | 0.14 | 3.55% | 3.94 | 4.18 | 92970 | 3768.40 | 1.95% |
| 2024-02-08 | 3.68 | 3.94 | 0.25 | 6.78% | 3.54 | 3.97 | 132649 | 4960.13 | 2.78% |
| 2024-02-07 | 3.86 | 3.69 | -0.13 | -3.40% | 3.49 | 3.88 | 119330 | 4366.79 | 2.50% |
| 2024-02-06 | 3.80 | 3.82 | -0.06 | -1.55% | 3.47 | 3.99 | 139723 | 5139.70 | 2.93% |
| 2024-02-05 | 4.44 | 3.88 | -0.63 | -13.97% | 3.76 | 4.47 | 153948 | 6100.14 | 3.22% |