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 | 4.89 | 4.74 | -0.15 | -3.07% | 4.59 | 4.89 | 48752 | 2299.39 | 2.21% |
| 2024-05-10 | 5.00 | 4.89 | -0.08 | -1.61% | 4.86 | 5.07 | 28037 | 1377.93 | 1.27% |
| 2024-05-09 | 4.90 | 4.97 | 0.09 | 1.84% | 4.90 | 4.99 | 29227 | 1448.02 | 1.32% |
| 2024-05-08 | 4.97 | 4.88 | -0.11 | -2.20% | 4.85 | 5.01 | 28210 | 1387.99 | 1.28% |
| 2024-05-07 | 4.93 | 4.99 | 0.07 | 1.42% | 4.88 | 5.00 | 31990 | 1581.26 | 1.45% |
| 2024-05-06 | 4.78 | 4.92 | 0.16 | 3.36% | 4.78 | 5.00 | 33283 | 1618.75 | 1.51% |
| 2024-04-30 | 4.80 | 4.76 | -0.03 | -0.63% | 4.65 | 4.85 | 37716 | 1789.68 | 1.71% |
| 2024-04-29 | 4.55 | 4.79 | 0.27 | 5.97% | 4.52 | 4.82 | 58464 | 2755.90 | 2.65% |
| 2024-04-26 | 4.57 | 4.52 | -0.05 | -1.09% | 4.43 | 4.60 | 43843 | 1982.49 | 1.99% |
| 2024-04-25 | 4.56 | 4.57 | 0.01 | 0.22% | 4.47 | 4.62 | 38482 | 1758.47 | 1.75% |
| 2024-04-24 | 4.39 | 4.56 | 0.23 | 5.31% | 4.35 | 4.61 | 55283 | 2494.48 | 2.52% |
| 2024-04-23 | 4.20 | 4.33 | 0.13 | 3.10% | 4.19 | 4.42 | 42371 | 1836.86 | 1.93% |
| 2024-04-22 | 4.26 | 4.20 | -0.04 | -0.94% | 4.03 | 4.28 | 41075 | 1711.11 | 1.87% |
| 2024-04-19 | 4.35 | 4.24 | -0.11 | -2.53% | 4.20 | 4.37 | 31479 | 1344.86 | 1.43% |
| 2024-04-18 | 4.36 | 4.35 | -0.01 | -0.23% | 4.21 | 4.45 | 54609 | 2372.04 | 2.49% |
| 2024-04-17 | 3.88 | 4.36 | 0.57 | 15.04% | 3.88 | 4.38 | 87128 | 3658.06 | 3.97% |
| 2024-04-16 | 4.26 | 3.79 | -0.57 | -13.07% | 3.78 | 4.29 | 97952 | 3856.06 | 4.46% |
| 2024-04-15 | 4.83 | 4.36 | -0.47 | -9.73% | 4.27 | 4.85 | 96770 | 4309.86 | 4.41% |
| 2024-04-12 | 4.85 | 4.83 | -0.03 | -0.62% | 4.79 | 4.92 | 47629 | 2315.35 | 2.17% |
| 2024-04-11 | 4.80 | 4.86 | 0.01 | 0.21% | 4.77 | 4.94 | 36821 | 1794.62 | 1.68% |
| 2024-04-10 | 5.00 | 4.85 | -0.17 | -3.39% | 4.77 | 5.03 | 47712 | 2318.47 | 2.17% |
| 2024-04-09 | 4.92 | 5.02 | 0.10 | 2.03% | 4.91 | 5.03 | 38614 | 1923.06 | 1.76% |
| 2024-04-08 | 5.17 | 4.92 | -0.23 | -4.47% | 4.90 | 5.17 | 45035 | 2256.23 | 2.05% |
| 2024-04-03 | 5.18 | 5.15 | -0.04 | -0.77% | 5.06 | 5.21 | 46774 | 2401.46 | 2.13% |
| 2024-04-02 | 5.17 | 5.19 | 0.02 | 0.39% | 5.15 | 5.25 | 44414 | 2310.19 | 2.02% |
| 2024-04-01 | 5.10 | 5.17 | 0.10 | 1.97% | 5.08 | 5.25 | 51421 | 2640.64 | 2.34% |
| 2024-03-29 | 5.02 | 5.07 | 0.07 | 1.40% | 4.96 | 5.09 | 40957 | 2057.79 | 1.87% |
| 2024-03-28 | 4.85 | 5.00 | 0.15 | 3.09% | 4.80 | 5.05 | 41100 | 2037.86 | 1.87% |
| 2024-03-27 | 4.98 | 4.85 | -0.15 | -3.00% | 4.85 | 5.03 | 34503 | 1701.37 | 1.57% |
| 2024-03-26 | 4.93 | 5.00 | 0.02 | 0.40% | 4.87 | 5.05 | 48860 | 2424.27 | 2.23% |
| 2024-03-25 | 5.10 | 4.98 | -0.17 | -3.30% | 4.96 | 5.15 | 39782 | 2016.22 | 1.81% |
| 2024-03-22 | 5.22 | 5.15 | -0.09 | -1.72% | 5.07 | 5.25 | 41551 | 2145.15 | 1.89% |
| 2024-03-21 | 5.20 | 5.24 | 0.04 | 0.77% | 5.08 | 5.28 | 45210 | 2353.08 | 2.06% |
| 2024-03-20 | 5.07 | 5.20 | 0.13 | 2.56% | 5.03 | 5.20 | 36111 | 1855.79 | 1.64% |
| 2024-03-19 | 5.08 | 5.07 | 0.00 | 0.00% | 5.04 | 5.15 | 54149 | 2756.51 | 2.47% |
| 2024-03-18 | 4.94 | 5.07 | 0.15 | 3.05% | 4.94 | 5.07 | 52382 | 2623.44 | 2.39% |
| 2024-03-15 | 4.84 | 4.92 | 0.08 | 1.65% | 4.78 | 4.93 | 47585 | 2316.40 | 2.17% |
| 2024-03-14 | 4.84 | 4.84 | 0.02 | 0.41% | 4.71 | 4.88 | 48828 | 2351.01 | 2.22% |
| 2024-03-13 | 4.85 | 4.82 | -0.03 | -0.62% | 4.72 | 4.90 | 33202 | 1595.76 | 1.51% |
| 2024-03-12 | 4.75 | 4.85 | 0.11 | 2.32% | 4.70 | 4.86 | 44643 | 2134.53 | 2.03% |
| 2024-03-11 | 4.64 | 4.74 | 0.06 | 1.28% | 4.61 | 4.75 | 42549 | 1994.89 | 1.94% |
| 2024-03-08 | 4.61 | 4.68 | 0.05 | 1.08% | 4.57 | 4.70 | 32956 | 1530.05 | 1.50% |
| 2024-03-07 | 4.62 | 4.63 | 0.00 | 0.00% | 4.59 | 4.78 | 41144 | 1927.25 | 1.87% |
| 2024-03-06 | 4.51 | 4.63 | 0.12 | 2.66% | 4.46 | 4.67 | 47115 | 2162.71 | 2.15% |
| 2024-03-05 | 4.65 | 4.51 | -0.17 | -3.63% | 4.48 | 4.66 | 41653 | 1891.28 | 1.90% |
| 2024-03-04 | 4.76 | 4.68 | -0.09 | -1.89% | 4.55 | 4.87 | 43709 | 2040.03 | 1.99% |
| 2024-03-01 | 4.69 | 4.77 | 0.10 | 2.14% | 4.63 | 4.80 | 59700 | 2817.49 | 2.72% |
| 2024-02-29 | 4.30 | 4.67 | 0.30 | 6.86% | 4.30 | 4.68 | 107861 | 4909.67 | 4.91% |
| 2024-02-28 | 4.97 | 4.37 | -0.58 | -11.72% | 4.36 | 5.10 | 145539 | 6816.94 | 6.63% |
| 2024-02-27 | 4.84 | 4.95 | 0.07 | 1.43% | 4.81 | 4.96 | 56379 | 2772.10 | 2.57% |
| 2024-02-26 | 4.79 | 4.88 | 0.12 | 2.52% | 4.76 | 5.00 | 88770 | 4339.19 | 4.04% |
| 2024-02-23 | 4.56 | 4.76 | 0.23 | 5.08% | 4.53 | 4.76 | 61105 | 2845.44 | 2.78% |
| 2024-02-22 | 4.38 | 4.53 | 0.19 | 4.38% | 4.33 | 4.53 | 62516 | 2788.00 | 2.85% |
| 2024-02-21 | 4.10 | 4.34 | 0.19 | 4.58% | 4.09 | 4.66 | 99392 | 4344.84 | 4.53% |
| 2024-02-20 | 4.10 | 4.15 | 0.04 | 0.97% | 4.01 | 4.18 | 64198 | 2638.46 | 2.92% |
| 2024-02-19 | 4.06 | 4.11 | 0.11 | 2.75% | 3.98 | 4.25 | 126815 | 5210.97 | 5.78% |
| 2024-02-08 | 3.36 | 4.00 | 0.58 | 16.96% | 3.21 | 4.00 | 183114 | 6579.19 | 8.34% |
| 2024-02-07 | 3.71 | 3.42 | -0.24 | -6.56% | 3.18 | 3.84 | 179504 | 6091.08 | 8.18% |
| 2024-02-06 | 3.68 | 3.66 | -0.11 | -2.92% | 3.33 | 3.92 | 195216 | 6896.64 | 8.89% |
| 2024-02-05 | 4.48 | 3.77 | -0.79 | -17.32% | 3.65 | 4.48 | 210852 | 8207.54 | 9.60% |