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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.05 | 5.93 | 0.73 | 14.04% | 4.97 | 5.99 | 1003231 | 55663.33 | 14.53% |
| 2024-05-10 | 4.31 | 5.20 | 0.87 | 20.09% | 4.30 | 5.20 | 555831 | 27964.85 | 8.05% |
| 2024-05-09 | 4.19 | 4.33 | 0.11 | 2.61% | 4.19 | 4.40 | 98703 | 4271.96 | 1.43% |
| 2024-05-08 | 4.21 | 4.22 | 0.01 | 0.24% | 4.18 | 4.28 | 83130 | 3515.95 | 1.20% |
| 2024-05-07 | 4.18 | 4.21 | 0.03 | 0.72% | 4.14 | 4.22 | 89419 | 3749.12 | 1.29% |
| 2024-05-06 | 4.10 | 4.18 | 0.09 | 2.20% | 4.10 | 4.22 | 91178 | 3799.68 | 1.32% |
| 2024-04-30 | 4.21 | 4.09 | -0.08 | -1.92% | 4.06 | 4.21 | 90900 | 3734.28 | 1.32% |
| 2024-04-29 | 4.09 | 4.17 | 0.07 | 1.71% | 4.04 | 4.19 | 124958 | 5171.28 | 1.81% |
| 2024-04-26 | 4.05 | 4.10 | -0.09 | -2.15% | 4.02 | 4.12 | 163123 | 6645.57 | 2.36% |
| 2024-04-25 | 3.96 | 4.19 | 0.22 | 5.54% | 3.87 | 4.28 | 186107 | 7635.26 | 2.70% |
| 2024-04-24 | 3.88 | 3.97 | 0.02 | 0.51% | 3.80 | 4.02 | 136041 | 5370.95 | 1.97% |
| 2024-04-23 | 3.70 | 3.95 | 0.28 | 7.63% | 3.70 | 4.28 | 159731 | 6406.96 | 2.31% |
| 2024-04-22 | 3.71 | 3.67 | -0.02 | -0.54% | 3.57 | 3.74 | 42327 | 1549.72 | 0.61% |
| 2024-04-19 | 3.78 | 3.69 | -0.03 | -0.81% | 3.65 | 3.78 | 41714 | 1545.53 | 0.60% |
| 2024-04-18 | 3.80 | 3.72 | -0.05 | -1.33% | 3.67 | 3.80 | 56988 | 2132.18 | 0.83% |
| 2024-04-17 | 3.50 | 3.77 | 0.29 | 8.33% | 3.50 | 3.77 | 76124 | 2816.06 | 1.10% |
| 2024-04-16 | 3.89 | 3.48 | -0.41 | -10.54% | 3.44 | 3.89 | 96899 | 3464.92 | 1.40% |
| 2024-04-15 | 4.08 | 3.89 | -0.20 | -4.89% | 3.83 | 4.19 | 72813 | 2889.95 | 1.05% |
| 2024-04-12 | 4.22 | 4.09 | -0.13 | -3.08% | 4.08 | 4.24 | 33169 | 1373.88 | 0.48% |
| 2024-04-11 | 4.08 | 4.22 | 0.10 | 2.43% | 4.05 | 4.25 | 47116 | 1974.53 | 0.68% |
| 2024-04-10 | 4.22 | 4.12 | -0.11 | -2.60% | 4.07 | 4.23 | 45168 | 1863.39 | 0.65% |
| 2024-04-09 | 4.17 | 4.23 | 0.04 | 0.95% | 4.16 | 4.26 | 39077 | 1646.05 | 0.57% |
| 2024-04-08 | 4.35 | 4.19 | -0.15 | -3.46% | 4.17 | 4.38 | 50352 | 2136.26 | 0.73% |
| 2024-04-03 | 4.42 | 4.34 | -0.04 | -0.91% | 4.28 | 4.42 | 44895 | 1944.15 | 0.65% |
| 2024-04-02 | 4.38 | 4.38 | 0.00 | 0.00% | 4.35 | 4.42 | 43982 | 1928.17 | 0.64% |
| 2024-04-01 | 4.29 | 4.38 | 0.11 | 2.58% | 4.27 | 4.39 | 47030 | 2045.81 | 0.68% |
| 2024-03-29 | 4.18 | 4.27 | 0.12 | 2.89% | 4.13 | 4.27 | 42248 | 1786.96 | 0.61% |
| 2024-03-28 | 4.07 | 4.15 | 0.08 | 1.97% | 4.06 | 4.20 | 44483 | 1846.43 | 0.64% |
| 2024-03-27 | 4.23 | 4.07 | -0.18 | -4.24% | 4.07 | 4.26 | 56728 | 2351.24 | 0.82% |
| 2024-03-26 | 4.23 | 4.25 | 0.06 | 1.43% | 4.18 | 4.27 | 41437 | 1751.14 | 0.60% |
| 2024-03-25 | 4.28 | 4.19 | -0.13 | -3.01% | 4.19 | 4.33 | 51037 | 2177.20 | 0.74% |
| 2024-03-22 | 4.42 | 4.32 | -0.10 | -2.26% | 4.27 | 4.42 | 54679 | 2366.28 | 0.79% |
| 2024-03-21 | 4.40 | 4.42 | 0.03 | 0.68% | 4.35 | 4.44 | 42016 | 1850.17 | 0.61% |
| 2024-03-20 | 4.35 | 4.39 | 0.02 | 0.46% | 4.34 | 4.41 | 48068 | 2109.17 | 0.70% |
| 2024-03-19 | 4.32 | 4.37 | 0.05 | 1.16% | 4.32 | 4.43 | 91935 | 4032.41 | 1.33% |
| 2024-03-18 | 4.27 | 4.32 | 0.05 | 1.17% | 4.27 | 4.33 | 59907 | 2577.39 | 0.87% |
| 2024-03-15 | 4.21 | 4.27 | 0.03 | 0.71% | 4.17 | 4.28 | 63789 | 2691.41 | 0.92% |
| 2024-03-14 | 4.32 | 4.24 | -0.12 | -2.75% | 4.18 | 4.33 | 98603 | 4189.83 | 1.43% |
| 2024-03-13 | 4.28 | 4.36 | 0.05 | 1.16% | 4.21 | 4.51 | 126116 | 5465.51 | 1.83% |
| 2024-03-12 | 4.37 | 4.31 | -0.10 | -2.27% | 4.24 | 4.39 | 137782 | 5908.95 | 2.00% |
| 2024-03-11 | 4.12 | 4.41 | 0.29 | 7.04% | 4.08 | 4.74 | 160602 | 7085.48 | 2.33% |
| 2024-03-08 | 4.10 | 4.12 | 0.05 | 1.23% | 4.04 | 4.18 | 51973 | 2131.17 | 0.75% |
| 2024-03-07 | 4.13 | 4.07 | -0.06 | -1.45% | 4.06 | 4.22 | 98142 | 4038.92 | 1.42% |
| 2024-03-06 | 3.94 | 4.13 | 0.19 | 4.82% | 3.93 | 4.29 | 117668 | 4837.01 | 1.70% |
| 2024-03-05 | 4.06 | 3.94 | -0.12 | -2.96% | 3.91 | 4.07 | 55212 | 2197.99 | 0.80% |
| 2024-03-04 | 4.10 | 4.06 | -0.03 | -0.73% | 3.99 | 4.18 | 57784 | 2345.19 | 0.84% |
| 2024-03-01 | 3.99 | 4.09 | 0.10 | 2.51% | 3.98 | 4.12 | 72097 | 2915.15 | 1.04% |
| 2024-02-29 | 3.77 | 3.99 | 0.17 | 4.45% | 3.77 | 3.99 | 82102 | 3200.05 | 1.19% |
| 2024-02-28 | 4.19 | 3.82 | -0.33 | -7.95% | 3.82 | 4.29 | 128656 | 5222.90 | 1.86% |
| 2024-02-27 | 3.98 | 4.15 | 0.11 | 2.72% | 3.97 | 4.16 | 74497 | 3041.11 | 1.08% |
| 2024-02-26 | 3.95 | 4.04 | 0.16 | 4.12% | 3.90 | 4.14 | 115142 | 4623.25 | 1.67% |
| 2024-02-23 | 3.76 | 3.88 | 0.15 | 4.02% | 3.74 | 3.88 | 87496 | 3343.69 | 1.27% |
| 2024-02-22 | 3.74 | 3.73 | 0.07 | 1.91% | 3.63 | 3.79 | 66363 | 2457.87 | 0.96% |
| 2024-02-21 | 3.51 | 3.66 | 0.11 | 3.10% | 3.48 | 3.79 | 87506 | 3206.29 | 1.27% |
| 2024-02-20 | 3.50 | 3.55 | 0.05 | 1.43% | 3.41 | 3.56 | 57047 | 1996.31 | 0.83% |
| 2024-02-19 | 3.36 | 3.50 | 0.16 | 4.79% | 3.36 | 3.61 | 120842 | 4216.51 | 1.75% |
| 2024-02-08 | 3.07 | 3.34 | 0.28 | 9.15% | 2.96 | 3.35 | 169720 | 5302.31 | 2.46% |
| 2024-02-07 | 3.31 | 3.06 | -0.24 | -7.27% | 3.01 | 3.45 | 125138 | 3937.31 | 1.81% |
| 2024-02-06 | 3.20 | 3.30 | 0.01 | 0.30% | 2.97 | 3.46 | 136279 | 4318.09 | 1.97% |
| 2024-02-05 | 3.78 | 3.29 | -0.59 | -15.21% | 3.20 | 3.81 | 166844 | 5673.58 | 2.42% |