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 | 4.92 | 4.92 | -0.01 | -0.20% | 4.78 | 4.94 | 153525 | 7468.65 | 1.62% |
| 2024-05-10 | 4.95 | 4.93 | -0.02 | -0.40% | 4.84 | 5.02 | 168565 | 8302.33 | 1.78% |
| 2024-05-09 | 4.84 | 4.95 | 0.11 | 2.27% | 4.84 | 5.04 | 210473 | 10438.20 | 2.22% |
| 2024-05-08 | 4.90 | 4.84 | -0.08 | -1.63% | 4.81 | 4.94 | 194110 | 9436.12 | 2.05% |
| 2024-05-07 | 5.07 | 4.92 | -0.12 | -2.38% | 4.87 | 5.11 | 250040 | 12295.17 | 2.64% |
| 2024-05-06 | 4.95 | 5.04 | 0.16 | 3.28% | 4.92 | 5.17 | 388281 | 19591.30 | 4.09% |
| 2024-04-30 | 4.72 | 4.88 | 0.11 | 2.31% | 4.70 | 5.08 | 451692 | 22187.54 | 4.76% |
| 2024-04-29 | 4.21 | 4.77 | 0.57 | 13.57% | 4.21 | 4.95 | 547308 | 25814.02 | 5.77% |
| 2024-04-26 | 4.08 | 4.20 | 0.10 | 2.44% | 4.03 | 4.20 | 128772 | 5331.24 | 1.36% |
| 2024-04-25 | 4.00 | 4.10 | 0.10 | 2.50% | 3.99 | 4.15 | 134634 | 5509.48 | 1.42% |
| 2024-04-24 | 3.97 | 4.00 | 0.04 | 1.01% | 3.93 | 4.02 | 88138 | 3502.29 | 0.93% |
| 2024-04-23 | 3.97 | 3.96 | 0.03 | 0.76% | 3.93 | 4.05 | 97837 | 3891.55 | 1.03% |
| 2024-04-22 | 3.93 | 3.93 | -0.03 | -0.76% | 3.84 | 4.02 | 114256 | 4498.72 | 1.20% |
| 2024-04-19 | 3.98 | 3.96 | -0.01 | -0.25% | 3.89 | 4.06 | 116219 | 4623.29 | 1.22% |
| 2024-04-18 | 4.07 | 3.97 | -0.10 | -2.46% | 3.92 | 4.10 | 139986 | 5613.27 | 1.48% |
| 2024-04-17 | 3.87 | 4.07 | 0.33 | 8.82% | 3.86 | 4.07 | 204986 | 8213.91 | 2.16% |
| 2024-04-16 | 4.08 | 3.74 | -0.40 | -9.66% | 3.63 | 4.13 | 237632 | 9107.09 | 2.50% |
| 2024-04-15 | 4.30 | 4.14 | -0.16 | -3.72% | 4.10 | 4.34 | 198539 | 8279.66 | 2.09% |
| 2024-04-12 | 4.31 | 4.30 | 0.01 | 0.23% | 4.16 | 4.40 | 169866 | 7265.28 | 1.79% |
| 2024-04-11 | 4.29 | 4.29 | -0.05 | -1.15% | 4.21 | 4.40 | 111747 | 4802.19 | 1.18% |
| 2024-04-10 | 4.44 | 4.34 | -0.14 | -3.13% | 4.28 | 4.47 | 153398 | 6663.99 | 1.62% |
| 2024-04-09 | 4.32 | 4.48 | 0.19 | 4.43% | 4.29 | 4.48 | 141482 | 6253.82 | 1.49% |
| 2024-04-08 | 4.44 | 4.29 | -0.15 | -3.38% | 4.28 | 4.46 | 158872 | 6919.71 | 1.67% |
| 2024-04-03 | 4.53 | 4.44 | -0.08 | -1.77% | 4.38 | 4.54 | 135535 | 6017.96 | 1.43% |
| 2024-04-02 | 4.43 | 4.52 | 0.09 | 2.03% | 4.41 | 4.56 | 159796 | 7178.11 | 1.68% |
| 2024-04-01 | 4.26 | 4.43 | 0.19 | 4.48% | 4.26 | 4.43 | 158003 | 6895.24 | 1.67% |
| 2024-03-29 | 4.20 | 4.24 | 0.01 | 0.24% | 4.20 | 4.29 | 83238 | 3529.07 | 0.88% |
| 2024-03-28 | 4.14 | 4.23 | 0.08 | 1.93% | 4.13 | 4.27 | 117926 | 4962.55 | 1.24% |
| 2024-03-27 | 4.32 | 4.15 | -0.17 | -3.94% | 4.15 | 4.34 | 127817 | 5408.66 | 1.35% |
| 2024-03-26 | 4.26 | 4.32 | 0.06 | 1.41% | 4.22 | 4.35 | 138205 | 5930.16 | 1.46% |
| 2024-03-25 | 4.37 | 4.26 | -0.10 | -2.29% | 4.25 | 4.42 | 144921 | 6269.97 | 1.53% |
| 2024-03-22 | 4.50 | 4.36 | -0.14 | -3.11% | 4.34 | 4.52 | 149099 | 6553.94 | 1.57% |
| 2024-03-21 | 4.56 | 4.50 | -0.04 | -0.88% | 4.44 | 4.60 | 117242 | 5280.17 | 1.24% |
| 2024-03-20 | 4.49 | 4.54 | 0.05 | 1.11% | 4.47 | 4.55 | 93425 | 4221.91 | 0.98% |
| 2024-03-19 | 4.50 | 4.49 | -0.01 | -0.22% | 4.47 | 4.54 | 118498 | 5339.21 | 1.25% |
| 2024-03-18 | 4.47 | 4.50 | 0.05 | 1.12% | 4.42 | 4.54 | 140676 | 6281.97 | 1.48% |
| 2024-03-15 | 4.38 | 4.45 | 0.08 | 1.83% | 4.31 | 4.47 | 138331 | 6085.21 | 1.46% |
| 2024-03-14 | 4.42 | 4.37 | -0.05 | -1.13% | 4.31 | 4.45 | 137180 | 6020.79 | 1.45% |
| 2024-03-13 | 4.45 | 4.42 | -0.03 | -0.67% | 4.36 | 4.49 | 120814 | 5324.23 | 1.27% |
| 2024-03-12 | 4.38 | 4.45 | 0.07 | 1.60% | 4.30 | 4.46 | 174534 | 7653.88 | 1.84% |
| 2024-03-11 | 4.20 | 4.38 | 0.16 | 3.79% | 4.19 | 4.38 | 181292 | 7837.60 | 1.91% |
| 2024-03-08 | 4.26 | 4.22 | -0.07 | -1.63% | 4.16 | 4.31 | 121116 | 5108.72 | 1.28% |
| 2024-03-07 | 4.26 | 4.29 | 0.00 | 0.00% | 4.26 | 4.45 | 163450 | 7128.84 | 1.72% |
| 2024-03-06 | 4.24 | 4.29 | 0.04 | 0.94% | 4.18 | 4.34 | 110018 | 4690.10 | 1.16% |
| 2024-03-05 | 4.30 | 4.25 | -0.10 | -2.30% | 4.23 | 4.34 | 125811 | 5371.37 | 1.33% |
| 2024-03-04 | 4.45 | 4.35 | -0.07 | -1.58% | 4.29 | 4.49 | 177037 | 7693.10 | 1.87% |
| 2024-03-01 | 4.40 | 4.42 | 0.05 | 1.14% | 4.33 | 4.45 | 146244 | 6435.32 | 1.54% |
| 2024-02-29 | 4.15 | 4.37 | 0.18 | 4.30% | 4.12 | 4.38 | 195642 | 8380.57 | 2.06% |
| 2024-02-28 | 4.48 | 4.19 | -0.27 | -6.05% | 4.18 | 4.74 | 340508 | 15265.23 | 3.59% |
| 2024-02-27 | 4.25 | 4.46 | 0.16 | 3.72% | 4.25 | 4.47 | 179067 | 7833.60 | 1.89% |
| 2024-02-26 | 4.23 | 4.30 | 0.10 | 2.38% | 4.18 | 4.41 | 189558 | 8136.00 | 2.00% |
| 2024-02-23 | 4.13 | 4.20 | 0.09 | 2.19% | 4.05 | 4.21 | 181904 | 7521.64 | 1.92% |
| 2024-02-22 | 3.98 | 4.11 | 0.07 | 1.73% | 3.97 | 4.12 | 150470 | 6144.04 | 1.59% |
| 2024-02-21 | 3.96 | 4.04 | 0.08 | 2.02% | 3.96 | 4.18 | 239906 | 9772.21 | 2.53% |
| 2024-02-20 | 3.96 | 3.96 | -0.03 | -0.75% | 3.86 | 3.97 | 153048 | 5984.68 | 1.61% |
| 2024-02-19 | 4.16 | 3.99 | -0.05 | -1.24% | 3.92 | 4.25 | 269390 | 10839.54 | 2.84% |
| 2024-02-08 | 3.70 | 4.04 | 0.38 | 10.38% | 3.64 | 4.13 | 268757 | 10553.23 | 2.83% |
| 2024-02-07 | 3.59 | 3.66 | 0.12 | 3.39% | 3.54 | 3.76 | 227247 | 8294.47 | 2.39% |
| 2024-02-06 | 3.17 | 3.54 | 0.29 | 8.92% | 3.02 | 3.62 | 288774 | 9595.35 | 3.04% |
| 2024-02-05 | 3.78 | 3.25 | -0.56 | -14.70% | 3.17 | 3.80 | 355263 | 12010.58 | 3.74% |