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 | 4.88 | 4.96 | 0.11 | 2.27% | 4.87 | 5.03 | 120544 | 6004.56 | 1.63% |
| 2024-05-08 | 4.90 | 4.85 | -0.05 | -1.02% | 4.81 | 4.93 | 84747 | 4120.50 | 1.15% |
| 2024-05-07 | 4.90 | 4.90 | 0.01 | 0.20% | 4.81 | 4.93 | 100081 | 4868.71 | 1.36% |
| 2024-05-06 | 4.70 | 4.89 | 0.24 | 5.16% | 4.68 | 4.91 | 188154 | 9101.49 | 2.55% |
| 2024-04-30 | 4.69 | 4.65 | -0.04 | -0.85% | 4.58 | 4.76 | 114856 | 5332.91 | 1.56% |
| 2024-04-29 | 4.51 | 4.69 | 0.09 | 1.96% | 4.50 | 4.72 | 169800 | 7906.52 | 2.30% |
| 2024-04-26 | 4.38 | 4.60 | 0.16 | 3.60% | 4.36 | 4.62 | 181257 | 8204.81 | 2.46% |
| 2024-04-25 | 4.40 | 4.44 | 0.02 | 0.45% | 4.37 | 4.55 | 136439 | 6093.45 | 1.85% |
| 2024-04-24 | 4.30 | 4.42 | 0.15 | 3.51% | 4.25 | 4.42 | 129622 | 5639.26 | 1.76% |
| 2024-04-23 | 4.20 | 4.27 | 0.05 | 1.18% | 4.20 | 4.31 | 104611 | 4461.70 | 1.42% |
| 2024-04-22 | 4.32 | 4.22 | -0.10 | -2.31% | 4.17 | 4.38 | 116783 | 4964.92 | 1.58% |
| 2024-04-19 | 4.37 | 4.32 | -0.12 | -2.70% | 4.28 | 4.50 | 214561 | 9328.57 | 2.91% |
| 2024-04-18 | 4.60 | 4.44 | -0.18 | -3.90% | 4.43 | 4.67 | 225787 | 10232.33 | 3.06% |
| 2024-04-17 | 4.31 | 4.62 | 0.37 | 8.71% | 4.31 | 4.65 | 205211 | 9342.82 | 2.78% |
| 2024-04-16 | 4.66 | 4.25 | -0.46 | -9.77% | 4.25 | 4.73 | 244662 | 10680.32 | 3.32% |
| 2024-04-15 | 5.23 | 4.71 | -0.53 | -10.11% | 4.64 | 5.23 | 342070 | 16575.49 | 4.64% |
| 2024-04-12 | 5.53 | 5.24 | -0.28 | -5.07% | 5.22 | 5.56 | 352144 | 18798.30 | 4.78% |
| 2024-04-11 | 5.60 | 5.52 | -0.30 | -5.15% | 5.40 | 5.68 | 453288 | 25078.28 | 6.15% |
| 2024-04-10 | 5.83 | 5.82 | 0.16 | 2.83% | 5.64 | 6.11 | 683523 | 40153.53 | 9.27% |
| 2024-04-09 | 5.30 | 5.66 | 0.28 | 5.20% | 5.29 | 5.66 | 358906 | 19950.40 | 4.87% |
| 2024-04-08 | 5.71 | 5.38 | -0.48 | -8.19% | 5.34 | 5.83 | 499503 | 27796.50 | 6.77% |
| 2024-04-03 | 5.68 | 5.86 | 0.15 | 2.63% | 5.57 | 6.16 | 715485 | 42280.58 | 9.70% |
| 2024-04-02 | 5.24 | 5.71 | 0.45 | 8.56% | 5.19 | 5.77 | 626549 | 34571.67 | 8.50% |
| 2024-04-01 | 5.05 | 5.26 | 0.15 | 2.94% | 5.03 | 5.33 | 270322 | 14122.72 | 3.66% |
| 2024-03-29 | 5.44 | 5.11 | -0.08 | -1.54% | 5.09 | 5.52 | 271837 | 14204.34 | 3.68% |
| 2024-03-28 | 4.84 | 5.19 | 0.21 | 4.22% | 4.84 | 5.29 | 352091 | 17882.78 | 4.77% |
| 2024-03-27 | 5.11 | 4.98 | -0.07 | -1.39% | 4.98 | 5.30 | 342425 | 17654.43 | 4.64% |
| 2024-03-26 | 4.85 | 5.05 | 0.17 | 3.48% | 4.81 | 5.12 | 193431 | 9666.69 | 2.62% |
| 2024-03-25 | 4.98 | 4.88 | -0.14 | -2.79% | 4.87 | 5.04 | 109675 | 5431.04 | 1.49% |
| 2024-03-22 | 5.07 | 5.02 | -0.09 | -1.76% | 4.96 | 5.12 | 142932 | 7180.64 | 1.94% |
| 2024-03-21 | 5.18 | 5.11 | -0.09 | -1.73% | 5.04 | 5.22 | 173368 | 8863.07 | 2.35% |
| 2024-03-20 | 5.03 | 5.20 | 0.17 | 3.38% | 5.02 | 5.28 | 250266 | 13001.29 | 3.39% |
| 2024-03-19 | 5.03 | 5.03 | -0.01 | -0.20% | 5.00 | 5.09 | 108710 | 5490.33 | 1.47% |
| 2024-03-18 | 5.03 | 5.04 | 0.03 | 0.60% | 4.98 | 5.09 | 122959 | 6166.76 | 1.67% |
| 2024-03-15 | 4.86 | 5.01 | 0.10 | 2.04% | 4.85 | 5.02 | 107499 | 5316.76 | 1.46% |
| 2024-03-14 | 4.96 | 4.91 | -0.03 | -0.61% | 4.84 | 5.02 | 108481 | 5347.17 | 1.47% |
| 2024-03-13 | 5.00 | 4.94 | -0.06 | -1.20% | 4.91 | 5.02 | 132524 | 6576.35 | 1.80% |
| 2024-03-12 | 5.06 | 5.00 | -0.06 | -1.19% | 4.93 | 5.15 | 214513 | 10732.43 | 2.91% |
| 2024-03-11 | 4.74 | 5.06 | 0.32 | 6.75% | 4.74 | 5.15 | 278858 | 13937.01 | 3.78% |
| 2024-03-08 | 4.66 | 4.74 | 0.06 | 1.28% | 4.65 | 4.82 | 93246 | 4414.31 | 1.26% |
| 2024-03-07 | 4.70 | 4.68 | 0.02 | 0.43% | 4.68 | 4.84 | 142483 | 6768.66 | 1.93% |
| 2024-03-06 | 4.62 | 4.66 | 0.05 | 1.08% | 4.56 | 4.72 | 90439 | 4187.59 | 1.23% |
| 2024-03-05 | 4.69 | 4.61 | -0.13 | -2.74% | 4.60 | 4.74 | 116094 | 5391.56 | 1.57% |
| 2024-03-04 | 4.85 | 4.74 | -0.09 | -1.86% | 4.66 | 4.87 | 102739 | 4873.44 | 1.39% |
| 2024-03-01 | 4.86 | 4.83 | 0.06 | 1.26% | 4.75 | 4.87 | 100593 | 4839.26 | 1.36% |
| 2024-02-29 | 4.57 | 4.77 | 0.20 | 4.38% | 4.54 | 4.82 | 158254 | 7459.10 | 2.14% |
| 2024-02-28 | 4.95 | 4.57 | -0.34 | -6.92% | 4.56 | 5.08 | 249367 | 12070.60 | 3.38% |
| 2024-02-27 | 4.75 | 4.91 | 0.12 | 2.51% | 4.72 | 4.91 | 90061 | 4356.49 | 1.22% |
| 2024-02-26 | 4.73 | 4.79 | 0.08 | 1.70% | 4.68 | 4.89 | 125361 | 5993.21 | 1.70% |
| 2024-02-23 | 4.60 | 4.71 | 0.12 | 2.61% | 4.55 | 4.72 | 143923 | 6672.22 | 1.95% |
| 2024-02-22 | 4.50 | 4.59 | 0.05 | 1.10% | 4.50 | 4.61 | 111371 | 5082.74 | 1.51% |
| 2024-02-21 | 4.32 | 4.54 | 0.15 | 3.42% | 4.31 | 4.67 | 155020 | 7045.28 | 2.10% |
| 2024-02-20 | 4.40 | 4.39 | -0.03 | -0.68% | 4.21 | 4.41 | 87299 | 3793.44 | 1.18% |
| 2024-02-19 | 4.34 | 4.42 | 0.10 | 2.31% | 4.32 | 4.51 | 140661 | 6209.19 | 1.91% |
| 2024-02-08 | 3.90 | 4.32 | 0.45 | 11.63% | 3.89 | 4.38 | 176244 | 7259.70 | 2.39% |
| 2024-02-07 | 3.96 | 3.87 | -0.08 | -2.03% | 3.81 | 4.07 | 160452 | 6321.27 | 2.17% |
| 2024-02-06 | 3.80 | 3.95 | 0.16 | 4.22% | 3.50 | 4.10 | 219159 | 8218.14 | 2.97% |
| 2024-02-05 | 4.22 | 3.79 | -0.44 | -10.40% | 3.76 | 4.23 | 240362 | 9375.61 | 3.26% |
| 2024-02-02 | 4.51 | 4.23 | -0.28 | -6.21% | 4.05 | 4.59 | 175578 | 7561.46 | 2.38% |
| 2024-02-01 | 4.50 | 4.51 | 0.01 | 0.22% | 4.39 | 4.61 | 108604 | 4887.71 | 1.47% |
| 2024-01-31 | 4.89 | 4.50 | -0.46 | -9.27% | 4.42 | 4.98 | 176817 | 8247.71 | 2.40% |
| 2024-01-30 | 5.14 | 4.96 | -0.20 | -3.88% | 4.96 | 5.19 | 68970 | 3500.22 | 0.93% |