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 | 4.72 | 4.70 | 0.03 | 0.64% | 4.66 | 4.83 | 92326 | 4370.70 | 2.02% |
| 2024-05-13 | 4.81 | 4.67 | -0.18 | -3.71% | 4.63 | 4.81 | 60233 | 2827.99 | 1.31% |
| 2024-05-10 | 4.92 | 4.85 | -0.07 | -1.42% | 4.82 | 4.95 | 67413 | 3272.80 | 1.47% |
| 2024-05-09 | 4.83 | 4.92 | 0.11 | 2.29% | 4.80 | 4.97 | 65887 | 3237.01 | 1.44% |
| 2024-05-08 | 4.90 | 4.81 | -0.09 | -1.84% | 4.79 | 4.90 | 82983 | 4023.39 | 1.81% |
| 2024-05-07 | 4.86 | 4.90 | -0.03 | -0.61% | 4.81 | 4.94 | 87451 | 4278.48 | 1.91% |
| 2024-05-06 | 4.91 | 4.93 | 0.14 | 2.92% | 4.83 | 5.03 | 125298 | 6162.07 | 2.74% |
| 2024-04-30 | 4.73 | 4.79 | 0.04 | 0.84% | 4.70 | 4.81 | 83566 | 3972.73 | 1.86% |
| 2024-04-29 | 4.58 | 4.75 | 0.17 | 3.71% | 4.52 | 4.77 | 101510 | 4771.09 | 2.26% |
| 2024-04-26 | 4.47 | 4.58 | 0.10 | 2.23% | 4.41 | 4.61 | 107136 | 4854.47 | 2.39% |
| 2024-04-25 | 4.55 | 4.48 | -0.05 | -1.10% | 4.42 | 4.58 | 101778 | 4574.60 | 2.27% |
| 2024-04-24 | 4.40 | 4.53 | 0.18 | 4.14% | 4.32 | 4.59 | 95829 | 4284.01 | 2.13% |
| 2024-04-23 | 4.20 | 4.35 | 0.18 | 4.32% | 4.17 | 4.40 | 98826 | 4256.39 | 2.20% |
| 2024-04-22 | 4.28 | 4.17 | -0.07 | -1.65% | 4.04 | 4.28 | 85139 | 3550.04 | 1.90% |
| 2024-04-19 | 4.29 | 4.24 | -0.05 | -1.17% | 4.20 | 4.35 | 98529 | 4195.58 | 2.20% |
| 2024-04-18 | 4.34 | 4.29 | -0.06 | -1.38% | 4.15 | 4.40 | 112173 | 4821.53 | 2.50% |
| 2024-04-17 | 3.96 | 4.35 | 0.46 | 11.83% | 3.96 | 4.35 | 141208 | 5971.07 | 3.15% |
| 2024-04-16 | 4.37 | 3.89 | -0.62 | -13.75% | 3.87 | 4.39 | 190917 | 7711.46 | 4.25% |
| 2024-04-15 | 4.98 | 4.51 | -0.42 | -8.52% | 4.41 | 5.00 | 161747 | 7464.60 | 3.60% |
| 2024-04-12 | 4.91 | 4.93 | 0.02 | 0.41% | 4.91 | 5.02 | 73270 | 3631.18 | 1.63% |
| 2024-04-11 | 4.90 | 4.91 | -0.01 | -0.20% | 4.89 | 5.03 | 62416 | 3093.42 | 1.39% |
| 2024-04-10 | 5.02 | 4.92 | -0.16 | -3.15% | 4.89 | 5.12 | 86923 | 4305.47 | 1.94% |
| 2024-04-09 | 4.97 | 5.08 | 0.13 | 2.63% | 4.94 | 5.08 | 74258 | 3736.92 | 1.65% |
| 2024-04-08 | 5.09 | 4.95 | -0.14 | -2.75% | 4.93 | 5.09 | 77501 | 3880.19 | 1.73% |
| 2024-04-03 | 5.16 | 5.09 | -0.09 | -1.74% | 5.03 | 5.19 | 65071 | 3318.03 | 1.45% |
| 2024-04-02 | 5.12 | 5.18 | 0.00 | 0.00% | 5.12 | 5.24 | 84230 | 4367.20 | 1.88% |
| 2024-04-01 | 5.06 | 5.18 | 0.13 | 2.57% | 5.05 | 5.18 | 87616 | 4501.84 | 1.95% |
| 2024-03-29 | 4.96 | 5.05 | 0.09 | 1.81% | 4.90 | 5.05 | 90489 | 4512.69 | 2.02% |
| 2024-03-28 | 4.80 | 4.96 | 0.21 | 4.42% | 4.74 | 5.04 | 113545 | 5604.41 | 2.53% |
| 2024-03-27 | 4.97 | 4.75 | -0.22 | -4.43% | 4.74 | 4.98 | 98293 | 4770.83 | 2.19% |
| 2024-03-26 | 5.00 | 4.97 | -0.03 | -0.60% | 4.88 | 5.08 | 89563 | 4456.67 | 2.00% |
| 2024-03-25 | 5.22 | 5.00 | -0.24 | -4.58% | 5.00 | 5.25 | 108788 | 5562.45 | 2.42% |
| 2024-03-22 | 5.28 | 5.24 | -0.07 | -1.32% | 5.14 | 5.31 | 128512 | 6707.69 | 2.86% |
| 2024-03-21 | 5.30 | 5.31 | 0.02 | 0.38% | 5.22 | 5.35 | 103251 | 5469.46 | 2.30% |
| 2024-03-20 | 5.26 | 5.29 | 0.02 | 0.38% | 5.24 | 5.32 | 107681 | 5684.52 | 2.40% |
| 2024-03-19 | 5.23 | 5.27 | 0.04 | 0.76% | 5.20 | 5.33 | 136909 | 7215.25 | 3.05% |
| 2024-03-18 | 5.11 | 5.23 | 0.14 | 2.75% | 5.07 | 5.23 | 141390 | 7290.19 | 3.15% |
| 2024-03-15 | 4.97 | 5.09 | 0.12 | 2.41% | 4.92 | 5.10 | 114174 | 5748.85 | 2.54% |
| 2024-03-14 | 5.07 | 4.97 | -0.13 | -2.55% | 4.90 | 5.09 | 132544 | 6627.14 | 2.95% |
| 2024-03-13 | 4.97 | 5.10 | 0.09 | 1.80% | 4.97 | 5.15 | 194640 | 9870.87 | 4.34% |
| 2024-03-12 | 4.94 | 5.01 | 0.08 | 1.62% | 4.87 | 5.08 | 182450 | 9067.75 | 4.06% |
| 2024-03-11 | 4.90 | 4.93 | -0.02 | -0.40% | 4.81 | 4.94 | 161468 | 7871.25 | 3.60% |
| 2024-03-08 | 4.88 | 4.95 | -0.04 | -0.80% | 4.79 | 4.96 | 236220 | 11510.84 | 5.26% |
| 2024-03-07 | 5.44 | 4.99 | -0.17 | -3.29% | 4.86 | 5.57 | 378325 | 19467.77 | 8.43% |
| 2024-03-06 | 4.72 | 5.16 | 0.42 | 8.86% | 4.72 | 5.49 | 304003 | 15476.01 | 6.77% |
| 2024-03-05 | 4.89 | 4.74 | -0.19 | -3.85% | 4.70 | 4.91 | 111409 | 5356.89 | 2.48% |
| 2024-03-04 | 4.96 | 4.93 | 0.01 | 0.20% | 4.73 | 4.96 | 116853 | 5688.86 | 2.60% |
| 2024-03-01 | 4.80 | 4.92 | 0.11 | 2.29% | 4.75 | 4.95 | 128146 | 6242.26 | 2.85% |
| 2024-02-29 | 4.52 | 4.81 | 0.20 | 4.34% | 4.52 | 4.82 | 157180 | 7386.81 | 3.50% |
| 2024-02-28 | 5.10 | 4.61 | -0.48 | -9.43% | 4.55 | 5.32 | 226091 | 11106.90 | 5.04% |
| 2024-02-27 | 4.92 | 5.09 | 0.18 | 3.67% | 4.81 | 5.09 | 127141 | 6336.21 | 2.83% |
| 2024-02-26 | 4.71 | 4.91 | 0.18 | 3.81% | 4.71 | 5.06 | 155312 | 7589.44 | 3.46% |
| 2024-02-23 | 4.54 | 4.73 | 0.23 | 5.11% | 4.46 | 4.73 | 147859 | 6844.12 | 3.29% |
| 2024-02-22 | 4.28 | 4.50 | 0.23 | 5.39% | 4.28 | 4.51 | 133538 | 5878.82 | 2.97% |
| 2024-02-21 | 4.10 | 4.27 | 0.15 | 3.64% | 4.01 | 4.44 | 146119 | 6298.95 | 3.26% |
| 2024-02-20 | 4.03 | 4.12 | 0.09 | 2.23% | 3.91 | 4.12 | 121735 | 4930.47 | 2.71% |
| 2024-02-19 | 3.88 | 4.03 | 0.28 | 7.47% | 3.84 | 4.14 | 242928 | 9727.18 | 5.41% |
| 2024-02-08 | 3.36 | 3.75 | 0.45 | 13.64% | 3.23 | 3.78 | 268011 | 9300.42 | 5.97% |
| 2024-02-07 | 3.69 | 3.30 | -0.42 | -11.29% | 3.22 | 3.73 | 272504 | 9351.99 | 6.07% |
| 2024-02-06 | 3.69 | 3.72 | -0.04 | -1.06% | 3.40 | 3.92 | 242473 | 8663.66 | 5.40% |
| 2024-02-05 | 4.36 | 3.76 | -0.63 | -14.35% | 3.64 | 4.39 | 230977 | 8910.77 | 5.15% |