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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.70 | 4.81 | 0.15 | 3.22% | 4.67 | 4.86 | 165222 | 7932.22 | 3.76% |
| 2024-05-08 | 4.73 | 4.66 | -0.12 | -2.51% | 4.64 | 4.80 | 124132 | 5853.33 | 2.83% |
| 2024-05-07 | 4.71 | 4.78 | 0.06 | 1.27% | 4.70 | 4.80 | 143679 | 6827.56 | 3.27% |
| 2024-05-06 | 4.75 | 4.72 | 0.03 | 0.64% | 4.67 | 4.82 | 177802 | 8403.28 | 4.05% |
| 2024-04-30 | 4.77 | 4.69 | -0.11 | -2.29% | 4.63 | 4.84 | 225309 | 10623.62 | 5.13% |
| 2024-04-29 | 4.50 | 4.80 | 0.29 | 6.43% | 4.46 | 4.83 | 334371 | 15647.29 | 7.61% |
| 2024-04-26 | 4.39 | 4.51 | 0.08 | 1.81% | 4.35 | 4.55 | 313713 | 14013.13 | 7.14% |
| 2024-04-25 | 4.72 | 4.43 | -0.17 | -3.70% | 4.37 | 4.76 | 407668 | 18272.96 | 9.28% |
| 2024-04-24 | 4.15 | 4.60 | 0.77 | 20.10% | 4.11 | 4.60 | 236541 | 10537.59 | 5.39% |
| 2024-04-23 | 3.73 | 3.83 | 0.16 | 4.36% | 3.68 | 3.88 | 118192 | 4491.24 | 2.66% |
| 2024-04-22 | 3.77 | 3.67 | -0.08 | -2.13% | 3.58 | 3.79 | 101877 | 3758.02 | 2.30% |
| 2024-04-19 | 3.84 | 3.75 | -0.09 | -2.34% | 3.70 | 3.85 | 99119 | 3732.55 | 2.23% |
| 2024-04-18 | 3.96 | 3.84 | -0.12 | -3.03% | 3.74 | 4.00 | 152706 | 5880.89 | 3.44% |
| 2024-04-17 | 3.60 | 3.96 | 0.56 | 16.47% | 3.57 | 3.98 | 205369 | 7844.72 | 4.63% |
| 2024-04-16 | 3.93 | 3.40 | -0.59 | -14.79% | 3.40 | 3.96 | 211715 | 7547.50 | 4.77% |
| 2024-04-15 | 4.34 | 3.99 | -0.39 | -8.90% | 3.92 | 4.41 | 181878 | 7380.67 | 4.10% |
| 2024-04-12 | 4.47 | 4.38 | -0.09 | -2.01% | 4.38 | 4.57 | 85666 | 3803.21 | 1.93% |
| 2024-04-11 | 4.50 | 4.47 | -0.03 | -0.67% | 4.43 | 4.57 | 92178 | 4159.80 | 2.08% |
| 2024-04-10 | 4.71 | 4.50 | -0.23 | -4.86% | 4.44 | 4.71 | 112764 | 5119.02 | 2.54% |
| 2024-04-09 | 4.60 | 4.73 | 0.12 | 2.60% | 4.60 | 4.74 | 79287 | 3706.54 | 1.79% |
| 2024-04-08 | 4.79 | 4.61 | -0.25 | -5.14% | 4.60 | 4.85 | 120144 | 5626.64 | 2.71% |
| 2024-04-03 | 4.98 | 4.86 | -0.16 | -3.19% | 4.82 | 5.02 | 164158 | 8020.51 | 3.70% |
| 2024-04-02 | 4.87 | 5.02 | 0.08 | 1.62% | 4.87 | 5.14 | 218502 | 10946.56 | 4.93% |
| 2024-04-01 | 4.72 | 4.94 | 0.19 | 4.00% | 4.72 | 5.14 | 217826 | 10767.14 | 4.91% |
| 2024-03-29 | 4.59 | 4.75 | 0.15 | 3.26% | 4.58 | 4.89 | 179466 | 8503.08 | 4.05% |
| 2024-03-28 | 4.40 | 4.60 | 0.19 | 4.31% | 4.40 | 4.68 | 140752 | 6434.54 | 3.17% |
| 2024-03-27 | 4.69 | 4.41 | -0.27 | -5.77% | 4.36 | 4.70 | 137954 | 6248.25 | 3.11% |
| 2024-03-26 | 4.70 | 4.68 | -0.04 | -0.85% | 4.56 | 4.82 | 162998 | 7645.29 | 3.67% |
| 2024-03-25 | 4.97 | 4.72 | -0.30 | -5.98% | 4.71 | 5.03 | 181518 | 8823.21 | 4.09% |
| 2024-03-22 | 5.11 | 5.02 | -0.10 | -1.95% | 4.99 | 5.15 | 153482 | 7749.19 | 3.46% |
| 2024-03-21 | 5.18 | 5.12 | -0.03 | -0.58% | 5.03 | 5.21 | 179739 | 9195.47 | 4.05% |
| 2024-03-20 | 5.10 | 5.15 | 0.05 | 0.98% | 5.06 | 5.18 | 168371 | 8648.07 | 3.80% |
| 2024-03-19 | 5.13 | 5.10 | -0.08 | -1.54% | 5.08 | 5.25 | 262850 | 13532.76 | 5.93% |
| 2024-03-18 | 4.93 | 5.18 | 0.26 | 5.28% | 4.88 | 5.36 | 376237 | 19205.11 | 8.48% |
| 2024-03-15 | 4.87 | 4.92 | 0.00 | 0.00% | 4.80 | 4.95 | 138782 | 6783.42 | 3.13% |
| 2024-03-14 | 4.95 | 4.92 | -0.07 | -1.40% | 4.77 | 5.00 | 198823 | 9717.57 | 4.48% |
| 2024-03-13 | 5.05 | 4.99 | 0.00 | 0.00% | 4.92 | 5.08 | 216864 | 10819.36 | 4.89% |
| 2024-03-12 | 4.90 | 4.99 | 0.06 | 1.22% | 4.90 | 5.11 | 258276 | 12943.69 | 5.82% |
| 2024-03-11 | 4.81 | 4.93 | 0.01 | 0.20% | 4.77 | 4.95 | 233616 | 11350.53 | 5.27% |
| 2024-03-08 | 4.85 | 4.92 | 0.03 | 0.61% | 4.75 | 5.03 | 250754 | 12308.93 | 5.65% |
| 2024-03-07 | 5.10 | 4.89 | -0.33 | -6.32% | 4.86 | 5.16 | 438924 | 21908.90 | 9.90% |
| 2024-03-06 | 5.22 | 5.22 | -0.22 | -4.04% | 5.04 | 5.31 | 482119 | 24963.54 | 10.87% |
| 2024-03-05 | 5.07 | 5.44 | 0.27 | 5.22% | 4.94 | 5.59 | 667638 | 35449.83 | 15.05% |
| 2024-03-04 | 5.49 | 5.17 | -0.01 | -0.19% | 5.15 | 5.95 | 793438 | 43115.12 | 17.89% |
| 2024-03-01 | 4.31 | 5.18 | 0.86 | 19.91% | 4.31 | 5.18 | 269649 | 13351.99 | 6.08% |
| 2024-02-29 | 4.02 | 4.32 | 0.23 | 5.62% | 4.02 | 4.32 | 169491 | 7161.11 | 3.82% |
| 2024-02-28 | 4.70 | 4.09 | -0.58 | -12.42% | 4.06 | 4.77 | 262280 | 11613.91 | 5.91% |
| 2024-02-27 | 4.45 | 4.67 | 0.23 | 5.18% | 4.39 | 4.68 | 141914 | 6462.30 | 3.20% |
| 2024-02-26 | 4.38 | 4.44 | 0.08 | 1.83% | 4.29 | 4.59 | 189761 | 8421.64 | 4.28% |
| 2024-02-23 | 4.06 | 4.36 | 0.34 | 8.46% | 4.06 | 4.37 | 201983 | 8555.84 | 4.55% |
| 2024-02-22 | 3.83 | 4.02 | 0.19 | 4.96% | 3.83 | 4.03 | 146856 | 5806.69 | 3.31% |
| 2024-02-21 | 3.66 | 3.83 | 0.15 | 4.08% | 3.62 | 3.99 | 133561 | 5142.11 | 3.01% |
| 2024-02-20 | 3.60 | 3.68 | 0.10 | 2.79% | 3.51 | 3.68 | 119409 | 4321.09 | 2.69% |
| 2024-02-19 | 3.41 | 3.58 | 0.28 | 8.48% | 3.33 | 3.63 | 208715 | 7350.71 | 4.71% |
| 2024-02-08 | 3.03 | 3.30 | 0.25 | 8.20% | 2.78 | 3.32 | 233541 | 7152.32 | 5.26% |
| 2024-02-07 | 3.35 | 3.05 | -0.35 | -10.29% | 2.95 | 3.48 | 283760 | 8839.86 | 6.40% |
| 2024-02-06 | 3.38 | 3.40 | -0.11 | -3.13% | 3.05 | 3.62 | 234843 | 7697.82 | 5.29% |
| 2024-02-05 | 4.16 | 3.51 | -0.69 | -16.43% | 3.41 | 4.19 | 219139 | 7998.78 | 4.94% |
| 2024-02-02 | 4.52 | 4.20 | -0.28 | -6.25% | 4.01 | 4.66 | 143101 | 6179.85 | 3.23% |
| 2024-02-01 | 4.54 | 4.48 | -0.07 | -1.54% | 4.36 | 4.59 | 110718 | 4972.38 | 2.50% |
| 2024-01-31 | 4.90 | 4.55 | -0.39 | -7.89% | 4.51 | 4.94 | 124624 | 5842.53 | 2.81% |
| 2024-01-30 | 5.12 | 4.94 | -0.19 | -3.70% | 4.90 | 5.16 | 68898 | 3467.52 | 1.55% |