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 | 4.66 | 4.47 | -0.22 | -4.69% | 4.42 | 4.67 | 79714 | 3600.00 | 2.38% |
| 2024-05-10 | 4.82 | 4.69 | -0.10 | -2.09% | 4.65 | 4.86 | 74038 | 3482.60 | 2.21% |
| 2024-05-09 | 4.81 | 4.79 | 0.03 | 0.63% | 4.76 | 4.84 | 55551 | 2664.44 | 1.66% |
| 2024-05-08 | 4.89 | 4.76 | -0.12 | -2.46% | 4.73 | 4.89 | 66228 | 3173.72 | 1.98% |
| 2024-05-07 | 4.87 | 4.88 | 0.03 | 0.62% | 4.80 | 4.91 | 65121 | 3166.84 | 1.95% |
| 2024-05-06 | 4.98 | 4.85 | -0.02 | -0.41% | 4.80 | 4.99 | 91529 | 4447.99 | 2.74% |
| 2024-04-30 | 4.93 | 4.87 | -0.06 | -1.22% | 4.73 | 4.99 | 91066 | 4425.60 | 2.72% |
| 2024-04-29 | 4.74 | 4.93 | 0.17 | 3.57% | 4.74 | 4.96 | 79200 | 3861.10 | 2.37% |
| 2024-04-26 | 4.60 | 4.76 | 0.14 | 3.03% | 4.53 | 4.78 | 102753 | 4818.77 | 3.07% |
| 2024-04-25 | 4.60 | 4.62 | 0.02 | 0.43% | 4.52 | 4.66 | 101141 | 4650.96 | 3.02% |
| 2024-04-24 | 4.29 | 4.60 | 0.31 | 7.23% | 4.26 | 4.61 | 120038 | 5397.69 | 3.59% |
| 2024-04-23 | 4.10 | 4.29 | 0.23 | 5.67% | 4.09 | 4.32 | 125589 | 5315.86 | 3.76% |
| 2024-04-22 | 4.09 | 4.06 | -0.05 | -1.22% | 3.91 | 4.12 | 100454 | 4048.78 | 3.00% |
| 2024-04-19 | 4.17 | 4.11 | -0.10 | -2.38% | 4.07 | 4.24 | 77126 | 3190.19 | 2.31% |
| 2024-04-18 | 4.33 | 4.21 | -0.10 | -2.32% | 4.14 | 4.38 | 94504 | 4009.61 | 2.83% |
| 2024-04-17 | 3.82 | 4.31 | 0.55 | 14.63% | 3.82 | 4.32 | 148404 | 6183.04 | 4.44% |
| 2024-04-16 | 4.34 | 3.76 | -0.65 | -14.74% | 3.76 | 4.37 | 174347 | 6870.27 | 5.21% |
| 2024-04-15 | 4.82 | 4.41 | -0.46 | -9.45% | 4.34 | 4.87 | 149708 | 6713.61 | 4.48% |
| 2024-04-12 | 5.00 | 4.87 | -0.12 | -2.40% | 4.87 | 5.07 | 58006 | 2867.75 | 1.73% |
| 2024-04-11 | 4.90 | 4.99 | 0.06 | 1.22% | 4.82 | 5.05 | 61014 | 3042.22 | 1.82% |
| 2024-04-10 | 5.17 | 4.93 | -0.20 | -3.90% | 4.86 | 5.17 | 83791 | 4155.53 | 2.51% |
| 2024-04-09 | 5.10 | 5.13 | 0.09 | 1.79% | 5.03 | 5.18 | 70206 | 3589.79 | 2.10% |
| 2024-04-08 | 5.31 | 5.04 | -0.30 | -5.62% | 5.04 | 5.32 | 84611 | 4353.22 | 2.53% |
| 2024-04-03 | 5.48 | 5.34 | -0.17 | -3.09% | 5.26 | 5.50 | 81345 | 4345.88 | 2.43% |
| 2024-04-02 | 5.64 | 5.51 | -0.08 | -1.43% | 5.46 | 5.68 | 98322 | 5433.13 | 2.94% |
| 2024-04-01 | 5.54 | 5.59 | 0.09 | 1.64% | 5.51 | 5.65 | 89012 | 4954.24 | 2.66% |
| 2024-03-29 | 5.39 | 5.50 | 0.10 | 1.85% | 5.27 | 5.50 | 90274 | 4881.77 | 2.70% |
| 2024-03-28 | 5.20 | 5.40 | 0.20 | 3.85% | 5.16 | 5.50 | 107196 | 5754.30 | 3.21% |
| 2024-03-27 | 5.50 | 5.20 | -0.30 | -5.45% | 5.15 | 5.52 | 115508 | 6104.99 | 3.45% |
| 2024-03-26 | 5.56 | 5.50 | -0.09 | -1.61% | 5.37 | 5.66 | 117648 | 6480.35 | 3.52% |
| 2024-03-25 | 5.75 | 5.59 | -0.20 | -3.45% | 5.57 | 5.86 | 126006 | 7216.87 | 3.77% |
| 2024-03-22 | 5.77 | 5.79 | 0.00 | 0.00% | 5.60 | 5.92 | 164777 | 9465.47 | 4.93% |
| 2024-03-21 | 5.78 | 5.79 | 0.00 | 0.00% | 5.65 | 5.89 | 130784 | 7562.66 | 3.91% |
| 2024-03-20 | 5.66 | 5.79 | 0.14 | 2.48% | 5.61 | 5.81 | 124617 | 7138.21 | 3.73% |
| 2024-03-19 | 5.60 | 5.65 | 0.07 | 1.25% | 5.59 | 5.75 | 147145 | 8347.63 | 4.40% |
| 2024-03-18 | 5.45 | 5.58 | 0.18 | 3.33% | 5.40 | 5.59 | 115883 | 6371.16 | 3.47% |
| 2024-03-15 | 5.28 | 5.40 | 0.10 | 1.89% | 5.20 | 5.45 | 105110 | 5588.50 | 3.14% |
| 2024-03-14 | 5.38 | 5.30 | -0.11 | -2.03% | 5.18 | 5.40 | 136017 | 7205.54 | 4.07% |
| 2024-03-13 | 5.34 | 5.41 | 0.07 | 1.31% | 5.32 | 5.48 | 137022 | 7393.88 | 4.10% |
| 2024-03-12 | 5.21 | 5.34 | 0.13 | 2.50% | 5.17 | 5.35 | 128522 | 6781.44 | 3.84% |
| 2024-03-11 | 5.09 | 5.21 | 0.11 | 2.16% | 5.06 | 5.21 | 97462 | 5006.99 | 2.91% |
| 2024-03-08 | 5.03 | 5.10 | 0.07 | 1.39% | 5.00 | 5.11 | 85212 | 4317.35 | 2.55% |
| 2024-03-07 | 5.13 | 5.03 | -0.09 | -1.76% | 5.02 | 5.20 | 120114 | 6145.15 | 3.59% |
| 2024-03-06 | 5.05 | 5.12 | 0.04 | 0.79% | 4.99 | 5.20 | 106358 | 5419.08 | 3.18% |
| 2024-03-05 | 5.21 | 5.08 | -0.19 | -3.61% | 5.04 | 5.24 | 124698 | 6381.10 | 3.73% |
| 2024-03-04 | 5.25 | 5.27 | 0.03 | 0.57% | 5.04 | 5.32 | 146705 | 7624.77 | 4.39% |
| 2024-03-01 | 5.10 | 5.24 | 0.14 | 2.75% | 5.04 | 5.27 | 160466 | 8273.03 | 4.80% |
| 2024-02-29 | 4.81 | 5.10 | 0.24 | 4.94% | 4.80 | 5.12 | 181606 | 9117.05 | 5.43% |
| 2024-02-28 | 5.58 | 4.86 | -0.67 | -12.12% | 4.80 | 5.72 | 299394 | 15792.77 | 8.95% |
| 2024-02-27 | 5.21 | 5.53 | 0.25 | 4.73% | 5.20 | 5.53 | 164222 | 8789.95 | 4.91% |
| 2024-02-26 | 5.23 | 5.28 | 0.10 | 1.93% | 5.05 | 5.49 | 219808 | 11561.69 | 6.57% |
| 2024-02-23 | 4.85 | 5.18 | 0.33 | 6.80% | 4.81 | 5.19 | 207359 | 10441.78 | 6.20% |
| 2024-02-22 | 4.46 | 4.85 | 0.37 | 8.26% | 4.46 | 4.90 | 193899 | 9158.34 | 5.80% |
| 2024-02-21 | 4.32 | 4.48 | 0.12 | 2.75% | 4.27 | 4.72 | 185061 | 8393.26 | 5.53% |
| 2024-02-20 | 4.19 | 4.36 | 0.19 | 4.56% | 4.08 | 4.39 | 165976 | 7098.65 | 4.96% |
| 2024-02-19 | 3.93 | 4.17 | 0.31 | 8.03% | 3.93 | 4.20 | 226545 | 9268.32 | 6.78% |
| 2024-02-08 | 3.57 | 3.86 | 0.31 | 8.73% | 3.08 | 3.90 | 277075 | 9925.22 | 8.29% |
| 2024-02-07 | 4.05 | 3.55 | -0.48 | -11.91% | 3.38 | 4.08 | 291172 | 10705.75 | 8.71% |
| 2024-02-06 | 3.99 | 4.03 | -0.07 | -1.71% | 3.62 | 4.24 | 226826 | 8788.98 | 6.78% |
| 2024-02-05 | 4.98 | 4.10 | -0.94 | -18.65% | 4.03 | 4.98 | 228025 | 9719.94 | 6.82% |