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 | 4.46 | 4.55 | 0.14 | 3.17% | 4.41 | 4.57 | 44238 | 1998.00 | 1.75% |
| 2024-05-13 | 4.62 | 4.41 | -0.21 | -4.55% | 4.39 | 4.63 | 42167 | 1880.16 | 1.67% |
| 2024-05-10 | 4.79 | 4.62 | -0.13 | -2.74% | 4.58 | 4.82 | 33579 | 1559.58 | 1.33% |
| 2024-05-09 | 4.64 | 4.75 | 0.12 | 2.59% | 4.63 | 4.79 | 38359 | 1820.55 | 1.52% |
| 2024-05-08 | 4.73 | 4.63 | -0.08 | -1.70% | 4.62 | 4.76 | 35365 | 1655.16 | 1.40% |
| 2024-05-07 | 4.70 | 4.71 | 0.02 | 0.43% | 4.65 | 4.73 | 33981 | 1595.12 | 1.35% |
| 2024-05-06 | 4.67 | 4.69 | 0.13 | 2.85% | 4.59 | 4.72 | 50680 | 2358.52 | 2.01% |
| 2024-04-30 | 4.60 | 4.56 | -0.04 | -0.87% | 4.49 | 4.65 | 46108 | 2094.35 | 1.83% |
| 2024-04-29 | 4.32 | 4.60 | 0.28 | 6.48% | 4.29 | 4.60 | 60887 | 2731.71 | 2.41% |
| 2024-04-26 | 4.39 | 4.32 | -0.07 | -1.59% | 4.23 | 4.43 | 66351 | 2874.54 | 2.63% |
| 2024-04-25 | 4.28 | 4.39 | 0.09 | 2.09% | 4.22 | 4.45 | 52763 | 2299.55 | 2.09% |
| 2024-04-24 | 4.17 | 4.30 | 0.16 | 3.86% | 4.12 | 4.35 | 66873 | 2847.20 | 2.65% |
| 2024-04-23 | 3.98 | 4.14 | 0.18 | 4.55% | 3.95 | 4.22 | 65370 | 2691.24 | 2.59% |
| 2024-04-22 | 4.05 | 3.96 | -0.08 | -1.98% | 3.85 | 4.10 | 57544 | 2272.18 | 2.28% |
| 2024-04-19 | 4.10 | 4.04 | -0.06 | -1.46% | 3.97 | 4.12 | 62557 | 2526.48 | 2.48% |
| 2024-04-18 | 4.24 | 4.10 | -0.12 | -2.84% | 3.98 | 4.33 | 62945 | 2595.52 | 2.50% |
| 2024-04-17 | 3.79 | 4.22 | 0.50 | 13.44% | 3.79 | 4.26 | 95419 | 3907.48 | 3.78% |
| 2024-04-16 | 4.31 | 3.72 | -0.60 | -13.89% | 3.70 | 4.31 | 96712 | 3728.97 | 3.84% |
| 2024-04-15 | 4.97 | 4.32 | -0.65 | -13.08% | 4.21 | 4.97 | 99167 | 4421.82 | 3.93% |
| 2024-04-12 | 5.01 | 4.97 | -0.04 | -0.80% | 4.96 | 5.08 | 29032 | 1456.85 | 1.15% |
| 2024-04-11 | 4.94 | 5.01 | 0.00 | 0.00% | 4.92 | 5.12 | 33684 | 1695.21 | 1.34% |
| 2024-04-10 | 5.23 | 5.01 | -0.25 | -4.75% | 4.94 | 5.27 | 45318 | 2287.86 | 1.80% |
| 2024-04-09 | 5.13 | 5.26 | 0.13 | 2.53% | 5.08 | 5.26 | 36208 | 1880.84 | 1.44% |
| 2024-04-08 | 5.43 | 5.13 | -0.31 | -5.70% | 5.09 | 5.43 | 59652 | 3100.10 | 2.37% |
| 2024-04-03 | 5.41 | 5.44 | 0.02 | 0.37% | 5.23 | 5.48 | 41526 | 2232.99 | 1.65% |
| 2024-04-02 | 5.43 | 5.42 | 0.03 | 0.56% | 5.34 | 5.45 | 31856 | 1721.89 | 1.26% |
| 2024-04-01 | 5.23 | 5.39 | 0.17 | 3.26% | 5.22 | 5.39 | 39509 | 2102.08 | 1.57% |
| 2024-03-29 | 5.12 | 5.22 | 0.10 | 1.95% | 5.07 | 5.23 | 36483 | 1880.00 | 1.45% |
| 2024-03-28 | 5.00 | 5.12 | 0.15 | 3.02% | 4.92 | 5.17 | 45158 | 2291.99 | 1.79% |
| 2024-03-27 | 5.11 | 4.97 | -0.16 | -3.12% | 4.94 | 5.15 | 38247 | 1937.99 | 1.52% |
| 2024-03-26 | 5.08 | 5.13 | 0.03 | 0.59% | 5.00 | 5.20 | 51536 | 2631.84 | 2.04% |
| 2024-03-25 | 5.35 | 5.10 | -0.15 | -2.86% | 5.07 | 5.39 | 49603 | 2587.66 | 1.97% |
| 2024-03-22 | 5.43 | 5.25 | -0.21 | -3.85% | 5.23 | 5.46 | 62763 | 3340.92 | 2.49% |
| 2024-03-21 | 5.41 | 5.46 | 0.04 | 0.74% | 5.32 | 5.60 | 59722 | 3259.99 | 2.37% |
| 2024-03-20 | 5.28 | 5.42 | 0.14 | 2.65% | 5.25 | 5.42 | 38855 | 2081.61 | 1.54% |
| 2024-03-19 | 5.27 | 5.28 | 0.02 | 0.38% | 5.23 | 5.37 | 44206 | 2346.36 | 1.75% |
| 2024-03-18 | 5.11 | 5.26 | 0.14 | 2.73% | 5.10 | 5.28 | 46284 | 2404.12 | 1.84% |
| 2024-03-15 | 4.94 | 5.12 | 0.15 | 3.02% | 4.91 | 5.13 | 48462 | 2437.06 | 1.92% |
| 2024-03-14 | 4.96 | 4.97 | -0.05 | -1.00% | 4.88 | 5.05 | 41962 | 2088.04 | 1.66% |
| 2024-03-13 | 4.99 | 5.02 | 0.04 | 0.80% | 4.93 | 5.05 | 45750 | 2286.69 | 1.81% |
| 2024-03-12 | 4.87 | 4.98 | 0.12 | 2.47% | 4.80 | 5.00 | 51085 | 2507.05 | 2.03% |
| 2024-03-11 | 4.85 | 4.86 | 0.08 | 1.67% | 4.73 | 4.87 | 38173 | 1834.34 | 1.51% |
| 2024-03-08 | 4.74 | 4.78 | 0.06 | 1.27% | 4.67 | 4.81 | 44162 | 2101.94 | 1.75% |
| 2024-03-07 | 4.76 | 4.72 | -0.01 | -0.21% | 4.69 | 4.86 | 55156 | 2637.44 | 2.19% |
| 2024-03-06 | 4.66 | 4.73 | 0.04 | 0.85% | 4.62 | 4.78 | 51387 | 2425.45 | 2.04% |
| 2024-03-05 | 4.92 | 4.69 | -0.27 | -5.44% | 4.67 | 4.93 | 73729 | 3500.70 | 2.92% |
| 2024-03-04 | 4.88 | 4.96 | 0.09 | 1.85% | 4.66 | 5.18 | 94606 | 4637.48 | 3.75% |
| 2024-03-01 | 4.90 | 4.87 | 0.02 | 0.41% | 4.66 | 4.95 | 65425 | 3170.17 | 2.59% |
| 2024-02-29 | 4.61 | 4.85 | 0.23 | 4.98% | 4.50 | 4.85 | 93475 | 4431.84 | 3.71% |
| 2024-02-28 | 5.27 | 4.62 | -0.65 | -12.33% | 4.54 | 5.54 | 131045 | 6612.72 | 5.20% |
| 2024-02-27 | 5.04 | 5.27 | 0.28 | 5.61% | 4.99 | 5.27 | 76744 | 3924.97 | 3.04% |
| 2024-02-26 | 4.92 | 4.99 | 0.09 | 1.84% | 4.79 | 5.13 | 85926 | 4258.14 | 3.41% |
| 2024-02-23 | 4.66 | 4.90 | 0.26 | 5.60% | 4.64 | 4.93 | 88001 | 4197.89 | 3.49% |
| 2024-02-22 | 4.37 | 4.64 | 0.27 | 6.18% | 4.37 | 4.70 | 85102 | 3879.33 | 3.38% |
| 2024-02-21 | 4.17 | 4.37 | 0.19 | 4.55% | 4.12 | 4.59 | 99624 | 4370.43 | 3.95% |
| 2024-02-20 | 4.06 | 4.18 | 0.12 | 2.96% | 3.99 | 4.21 | 78704 | 3253.92 | 3.12% |
| 2024-02-19 | 3.88 | 4.06 | 0.27 | 7.12% | 3.88 | 4.12 | 130478 | 5241.44 | 5.17% |
| 2024-02-08 | 3.43 | 3.79 | 0.34 | 9.86% | 3.20 | 3.83 | 154187 | 5489.97 | 6.12% |
| 2024-02-07 | 3.80 | 3.45 | -0.40 | -10.39% | 3.35 | 3.82 | 171731 | 6103.79 | 6.81% |
| 2024-02-06 | 3.80 | 3.85 | -0.19 | -4.70% | 3.41 | 4.06 | 184217 | 6760.99 | 7.31% |
| 2024-02-05 | 4.93 | 4.04 | -0.95 | -19.04% | 3.99 | 4.99 | 162548 | 6815.80 | 6.45% |