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 | 4.53 | 4.59 | 0.06 | 1.32% | 4.52 | 4.65 | 255035 | 11762.63 | 2.08% |
| 2024-05-08 | 4.62 | 4.53 | -0.10 | -2.16% | 4.52 | 4.62 | 202854 | 9237.90 | 1.65% |
| 2024-05-07 | 4.72 | 4.63 | -0.09 | -1.91% | 4.60 | 4.73 | 369338 | 17172.35 | 3.01% |
| 2024-05-06 | 4.66 | 4.72 | 0.11 | 2.39% | 4.66 | 4.80 | 444198 | 21026.96 | 3.62% |
| 2024-04-30 | 4.69 | 4.61 | -0.09 | -1.91% | 4.61 | 4.75 | 349698 | 16337.72 | 2.85% |
| 2024-04-29 | 4.69 | 4.70 | 0.01 | 0.21% | 4.60 | 4.72 | 456165 | 21272.24 | 3.72% |
| 2024-04-26 | 4.66 | 4.69 | 0.02 | 0.43% | 4.58 | 4.82 | 452327 | 21251.38 | 3.69% |
| 2024-04-25 | 4.74 | 4.67 | -0.06 | -1.27% | 4.65 | 4.76 | 235815 | 11077.54 | 1.92% |
| 2024-04-24 | 4.73 | 4.73 | -0.04 | -0.84% | 4.68 | 4.78 | 301433 | 14220.55 | 2.46% |
| 2024-04-23 | 4.77 | 4.77 | 0.00 | 0.00% | 4.73 | 4.80 | 124828 | 5940.29 | 1.02% |
| 2024-04-22 | 4.78 | 4.77 | -0.07 | -1.45% | 4.69 | 4.83 | 143513 | 6826.47 | 1.17% |
| 2024-04-19 | 4.90 | 4.84 | -0.07 | -1.43% | 4.75 | 4.90 | 210569 | 10133.40 | 1.72% |
| 2024-04-18 | 4.83 | 4.91 | 0.01 | 0.20% | 4.81 | 4.94 | 217969 | 10651.61 | 1.78% |
| 2024-04-17 | 4.60 | 4.90 | 0.39 | 8.65% | 4.60 | 4.90 | 309894 | 14672.64 | 2.53% |
| 2024-04-16 | 4.80 | 4.51 | -0.33 | -6.82% | 4.47 | 4.82 | 287606 | 13141.45 | 2.34% |
| 2024-04-15 | 4.89 | 4.84 | -0.03 | -0.62% | 4.79 | 4.99 | 211586 | 10339.16 | 1.72% |
| 2024-04-12 | 4.82 | 4.87 | 0.03 | 0.62% | 4.80 | 4.99 | 180715 | 8876.91 | 1.47% |
| 2024-04-11 | 4.85 | 4.84 | -0.06 | -1.22% | 4.82 | 4.94 | 152731 | 7455.57 | 1.24% |
| 2024-04-10 | 5.00 | 4.90 | -0.13 | -2.58% | 4.83 | 5.03 | 207083 | 10140.74 | 1.69% |
| 2024-04-09 | 4.99 | 5.03 | 0.04 | 0.80% | 4.98 | 5.05 | 132799 | 6666.65 | 1.08% |
| 2024-04-08 | 5.11 | 4.99 | -0.15 | -2.92% | 4.98 | 5.18 | 226043 | 11442.59 | 1.84% |
| 2024-04-03 | 5.18 | 5.14 | -0.03 | -0.58% | 5.12 | 5.21 | 261630 | 13494.09 | 2.13% |
| 2024-04-02 | 5.16 | 5.17 | 0.00 | 0.00% | 5.09 | 5.20 | 265328 | 13643.05 | 2.16% |
| 2024-04-01 | 5.18 | 5.17 | 0.03 | 0.58% | 5.11 | 5.20 | 328443 | 16969.15 | 2.68% |
| 2024-03-29 | 5.12 | 5.14 | 0.12 | 2.39% | 5.07 | 5.17 | 398867 | 20442.70 | 3.25% |
| 2024-03-28 | 4.85 | 5.02 | 0.16 | 3.29% | 4.85 | 5.11 | 222563 | 11127.77 | 1.81% |
| 2024-03-27 | 5.09 | 4.86 | -0.24 | -4.71% | 4.85 | 5.09 | 235082 | 11647.29 | 1.92% |
| 2024-03-26 | 5.03 | 5.10 | 0.07 | 1.39% | 5.01 | 5.15 | 216627 | 11005.23 | 1.77% |
| 2024-03-25 | 5.16 | 5.03 | -0.16 | -3.08% | 5.02 | 5.20 | 252670 | 12927.27 | 2.06% |
| 2024-03-22 | 5.08 | 5.19 | 0.07 | 1.37% | 5.07 | 5.23 | 369535 | 19093.34 | 3.01% |
| 2024-03-21 | 5.00 | 5.12 | 0.12 | 2.40% | 5.00 | 5.25 | 408460 | 21002.35 | 3.33% |
| 2024-03-20 | 4.93 | 5.00 | 0.08 | 1.63% | 4.90 | 5.07 | 257457 | 12872.95 | 2.10% |
| 2024-03-19 | 5.01 | 4.92 | -0.09 | -1.80% | 4.92 | 5.01 | 212666 | 10541.45 | 1.73% |
| 2024-03-18 | 4.99 | 5.01 | 0.02 | 0.40% | 4.95 | 5.03 | 298720 | 14899.24 | 2.43% |
| 2024-03-15 | 4.93 | 4.99 | 0.00 | 0.00% | 4.85 | 5.00 | 352626 | 17336.25 | 2.87% |
| 2024-03-14 | 4.87 | 4.99 | 0.18 | 3.74% | 4.84 | 5.12 | 650162 | 32366.21 | 5.30% |
| 2024-03-13 | 4.76 | 4.81 | 0.04 | 0.84% | 4.72 | 4.86 | 237391 | 11376.04 | 1.93% |
| 2024-03-12 | 4.80 | 4.77 | 0.01 | 0.21% | 4.71 | 4.82 | 190745 | 9077.53 | 1.55% |
| 2024-03-11 | 4.65 | 4.76 | 0.10 | 2.15% | 4.63 | 4.77 | 223992 | 10563.23 | 1.83% |
| 2024-03-08 | 4.62 | 4.66 | 0.02 | 0.43% | 4.61 | 4.69 | 145704 | 6768.80 | 1.19% |
| 2024-03-07 | 4.77 | 4.64 | -0.07 | -1.49% | 4.64 | 4.78 | 180037 | 8466.07 | 1.47% |
| 2024-03-06 | 4.68 | 4.71 | -0.01 | -0.21% | 4.65 | 4.78 | 190532 | 8978.85 | 1.55% |
| 2024-03-05 | 4.85 | 4.72 | -0.20 | -4.07% | 4.70 | 4.90 | 315805 | 15047.28 | 2.57% |
| 2024-03-04 | 4.71 | 4.92 | 0.23 | 4.90% | 4.58 | 5.04 | 456921 | 22021.73 | 3.72% |
| 2024-03-01 | 4.65 | 4.69 | 0.05 | 1.08% | 4.62 | 4.70 | 195682 | 9126.58 | 1.59% |
| 2024-02-29 | 4.42 | 4.64 | 0.16 | 3.57% | 4.40 | 4.64 | 243564 | 11147.65 | 1.99% |
| 2024-02-28 | 4.75 | 4.48 | -0.27 | -5.68% | 4.46 | 4.87 | 422298 | 19784.15 | 3.44% |
| 2024-02-27 | 4.60 | 4.75 | 0.14 | 3.04% | 4.58 | 4.75 | 237893 | 11126.00 | 1.94% |
| 2024-02-26 | 4.59 | 4.61 | 0.05 | 1.10% | 4.53 | 4.69 | 281433 | 12969.15 | 2.29% |
| 2024-02-23 | 4.40 | 4.56 | 0.17 | 3.87% | 4.38 | 4.59 | 325586 | 14658.61 | 2.65% |
| 2024-02-22 | 4.31 | 4.39 | 0.03 | 0.69% | 4.31 | 4.42 | 195624 | 8539.99 | 1.59% |
| 2024-02-21 | 4.29 | 4.36 | 0.03 | 0.69% | 4.26 | 4.49 | 296921 | 13027.92 | 2.42% |
| 2024-02-20 | 4.38 | 4.33 | -0.05 | -1.14% | 4.28 | 4.39 | 185833 | 8046.00 | 1.51% |
| 2024-02-19 | 4.35 | 4.38 | 0.07 | 1.62% | 4.27 | 4.43 | 286919 | 12519.94 | 2.32% |
| 2024-02-08 | 3.95 | 4.31 | 0.38 | 9.67% | 3.93 | 4.33 | 378713 | 15623.64 | 3.06% |
| 2024-02-07 | 3.85 | 3.93 | 0.09 | 2.34% | 3.80 | 4.03 | 324533 | 12742.46 | 2.62% |
| 2024-02-06 | 3.51 | 3.84 | 0.30 | 8.47% | 3.41 | 3.94 | 384566 | 14114.32 | 3.11% |
| 2024-02-05 | 3.93 | 3.54 | -0.42 | -10.61% | 3.37 | 3.94 | 452563 | 16389.12 | 3.66% |
| 2024-02-02 | 4.15 | 3.96 | -0.17 | -4.12% | 3.73 | 4.23 | 348282 | 13896.46 | 2.82% |
| 2024-02-01 | 4.30 | 4.13 | -0.18 | -4.18% | 4.12 | 4.31 | 240357 | 10082.68 | 1.94% |
| 2024-01-31 | 4.51 | 4.31 | -0.17 | -3.79% | 4.27 | 4.54 | 164464 | 7216.85 | 1.33% |
| 2024-01-30 | 4.62 | 4.48 | -0.15 | -3.24% | 4.48 | 4.67 | 105544 | 4830.21 | 0.85% |