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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.61 | 4.65 | 0.05 | 1.09% | 4.61 | 4.71 | 103979 | 4850.66 | 1.38% |
| 2024-05-15 | 4.67 | 4.60 | -0.04 | -0.86% | 4.56 | 4.70 | 80468 | 3725.48 | 1.07% |
| 2024-05-14 | 4.67 | 4.64 | -0.01 | -0.22% | 4.63 | 4.80 | 91591 | 4294.75 | 1.22% |
| 2024-05-13 | 4.74 | 4.65 | -0.09 | -1.90% | 4.58 | 4.76 | 141734 | 6617.75 | 1.89% |
| 2024-05-10 | 4.89 | 4.74 | -0.14 | -2.87% | 4.70 | 4.89 | 117280 | 5584.32 | 1.56% |
| 2024-05-09 | 4.80 | 4.88 | 0.07 | 1.46% | 4.80 | 4.94 | 76615 | 3749.27 | 1.02% |
| 2024-05-08 | 4.93 | 4.81 | -0.11 | -2.24% | 4.80 | 4.93 | 105546 | 5106.85 | 1.40% |
| 2024-05-07 | 4.91 | 4.92 | 0.01 | 0.20% | 4.86 | 4.93 | 80080 | 3926.68 | 1.07% |
| 2024-05-06 | 4.95 | 4.91 | 0.00 | 0.00% | 4.86 | 5.04 | 161500 | 7976.70 | 2.15% |
| 2024-04-30 | 4.93 | 4.91 | 0.00 | 0.00% | 4.84 | 4.95 | 110068 | 5381.94 | 1.46% |
| 2024-04-29 | 4.69 | 4.91 | 0.22 | 4.69% | 4.69 | 4.92 | 160302 | 7779.94 | 2.13% |
| 2024-04-26 | 4.54 | 4.69 | 0.16 | 3.53% | 4.51 | 4.70 | 129972 | 6035.09 | 1.73% |
| 2024-04-25 | 4.55 | 4.53 | -0.02 | -0.44% | 4.50 | 4.63 | 87814 | 4005.91 | 1.17% |
| 2024-04-24 | 4.45 | 4.55 | 0.15 | 3.41% | 4.41 | 4.55 | 92862 | 4184.78 | 1.24% |
| 2024-04-23 | 4.35 | 4.40 | 0.09 | 2.09% | 4.29 | 4.44 | 101374 | 4444.97 | 1.35% |
| 2024-04-22 | 4.26 | 4.31 | -0.02 | -0.46% | 4.13 | 4.38 | 112015 | 4796.86 | 1.49% |
| 2024-04-19 | 4.44 | 4.33 | -0.12 | -2.70% | 4.29 | 4.44 | 120480 | 5234.17 | 1.60% |
| 2024-04-18 | 4.47 | 4.45 | -0.01 | -0.22% | 4.34 | 4.55 | 146100 | 6504.32 | 1.94% |
| 2024-04-17 | 4.27 | 4.46 | 0.20 | 4.69% | 4.27 | 4.47 | 159133 | 7011.80 | 2.12% |
| 2024-04-16 | 4.49 | 4.26 | -0.23 | -5.12% | 4.25 | 4.49 | 183080 | 7912.74 | 2.44% |
| 2024-04-15 | 4.71 | 4.49 | -0.22 | -4.67% | 4.37 | 4.73 | 177497 | 8023.27 | 2.36% |
| 2024-04-12 | 4.74 | 4.71 | -0.02 | -0.42% | 4.68 | 4.82 | 106331 | 5040.25 | 1.41% |
| 2024-04-11 | 4.65 | 4.73 | 0.05 | 1.07% | 4.62 | 4.81 | 125008 | 5914.36 | 1.66% |
| 2024-04-10 | 4.86 | 4.68 | -0.19 | -3.90% | 4.63 | 4.86 | 141114 | 6638.37 | 1.88% |
| 2024-04-09 | 4.80 | 4.87 | 0.05 | 1.04% | 4.76 | 4.89 | 131142 | 6338.56 | 1.74% |
| 2024-04-08 | 5.01 | 4.82 | -0.23 | -4.55% | 4.81 | 5.05 | 162396 | 7948.21 | 2.16% |
| 2024-04-03 | 5.05 | 5.05 | -0.01 | -0.20% | 4.92 | 5.08 | 157653 | 7906.61 | 2.10% |
| 2024-04-02 | 5.16 | 5.06 | -0.20 | -3.80% | 5.01 | 5.36 | 247500 | 12586.24 | 3.29% |
| 2024-04-01 | 4.87 | 5.26 | 0.39 | 8.01% | 4.86 | 5.28 | 264049 | 13608.58 | 3.57% |
| 2024-03-29 | 4.82 | 4.87 | 0.09 | 1.88% | 4.69 | 4.87 | 129110 | 6181.58 | 1.75% |
| 2024-03-28 | 4.59 | 4.78 | 0.21 | 4.60% | 4.56 | 4.85 | 164392 | 7784.69 | 2.22% |
| 2024-03-27 | 4.87 | 4.57 | -0.29 | -5.97% | 4.56 | 4.87 | 158817 | 7470.30 | 2.15% |
| 2024-03-26 | 4.95 | 4.86 | -0.10 | -2.02% | 4.78 | 5.02 | 139705 | 6820.71 | 1.89% |
| 2024-03-25 | 5.19 | 4.96 | -0.29 | -5.52% | 4.93 | 5.24 | 175568 | 8920.88 | 2.38% |
| 2024-03-22 | 5.30 | 5.25 | -0.12 | -2.23% | 5.22 | 5.39 | 116369 | 6155.24 | 1.57% |
| 2024-03-21 | 5.40 | 5.37 | -0.01 | -0.19% | 5.31 | 5.46 | 106348 | 5725.32 | 1.44% |
| 2024-03-20 | 5.31 | 5.38 | 0.03 | 0.56% | 5.30 | 5.39 | 101641 | 5440.48 | 1.38% |
| 2024-03-19 | 5.33 | 5.35 | -0.01 | -0.19% | 5.32 | 5.40 | 108439 | 5817.42 | 1.47% |
| 2024-03-18 | 5.28 | 5.36 | 0.11 | 2.10% | 5.23 | 5.36 | 129933 | 6892.61 | 1.76% |
| 2024-03-15 | 5.12 | 5.25 | 0.09 | 1.74% | 5.09 | 5.25 | 107940 | 5570.25 | 1.46% |
| 2024-03-14 | 5.25 | 5.16 | -0.12 | -2.27% | 5.08 | 5.27 | 125016 | 6480.53 | 1.69% |
| 2024-03-13 | 5.23 | 5.28 | 0.04 | 0.76% | 5.18 | 5.32 | 123003 | 6452.55 | 1.66% |
| 2024-03-12 | 5.16 | 5.24 | 0.10 | 1.95% | 5.12 | 5.24 | 178516 | 9245.13 | 2.42% |
| 2024-03-11 | 5.13 | 5.14 | 0.01 | 0.19% | 5.04 | 5.15 | 141846 | 7211.08 | 1.92% |
| 2024-03-08 | 5.06 | 5.13 | 0.08 | 1.58% | 5.00 | 5.15 | 100533 | 5102.06 | 1.36% |
| 2024-03-07 | 5.23 | 5.05 | -0.15 | -2.88% | 5.05 | 5.28 | 142155 | 7301.79 | 1.92% |
| 2024-03-06 | 5.21 | 5.20 | -0.06 | -1.14% | 5.07 | 5.27 | 198700 | 10279.75 | 2.69% |
| 2024-03-05 | 5.34 | 5.26 | -0.14 | -2.59% | 5.20 | 5.42 | 147939 | 7836.71 | 2.00% |
| 2024-03-04 | 5.51 | 5.40 | -0.16 | -2.88% | 5.32 | 5.65 | 178170 | 9642.38 | 2.41% |
| 2024-03-01 | 5.47 | 5.56 | 0.09 | 1.65% | 5.43 | 5.60 | 145350 | 8034.89 | 1.97% |
| 2024-02-29 | 5.35 | 5.47 | 0.17 | 3.21% | 5.30 | 5.51 | 133434 | 7216.92 | 1.81% |
| 2024-02-28 | 5.68 | 5.30 | -0.36 | -6.36% | 5.28 | 5.74 | 179428 | 9939.43 | 2.43% |
| 2024-02-27 | 5.52 | 5.66 | 0.19 | 3.47% | 5.39 | 5.67 | 122975 | 6815.70 | 1.66% |
| 2024-02-26 | 5.46 | 5.47 | 0.02 | 0.37% | 5.34 | 5.57 | 118000 | 6449.95 | 1.60% |
| 2024-02-23 | 5.34 | 5.45 | 0.16 | 3.02% | 5.24 | 5.47 | 132920 | 7123.99 | 1.80% |
| 2024-02-22 | 5.17 | 5.29 | 0.17 | 3.32% | 5.11 | 5.29 | 124972 | 6533.82 | 1.69% |
| 2024-02-21 | 5.14 | 5.12 | 0.00 | 0.00% | 5.08 | 5.27 | 144702 | 7495.94 | 1.96% |
| 2024-02-20 | 4.91 | 5.12 | 0.06 | 1.19% | 4.91 | 5.12 | 122965 | 6184.22 | 1.66% |
| 2024-02-19 | 5.06 | 5.06 | 0.09 | 1.81% | 4.95 | 5.17 | 199947 | 10087.27 | 2.70% |
| 2024-02-08 | 4.67 | 4.97 | 0.30 | 6.42% | 4.67 | 5.10 | 234356 | 11604.65 | 3.17% |
| 2024-02-07 | 4.40 | 4.67 | 0.27 | 6.14% | 4.40 | 4.80 | 259775 | 12061.66 | 3.51% |
| 2024-02-06 | 4.05 | 4.40 | 0.37 | 9.18% | 3.95 | 4.48 | 266385 | 11134.38 | 3.60% |