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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.59 | 4.54 | -0.05 | -1.09% | 4.52 | 4.63 | 30149 | 1377.07 | 0.84% |
| 2024-05-07 | 4.53 | 4.59 | 0.05 | 1.10% | 4.47 | 4.61 | 41615 | 1891.26 | 1.16% |
| 2024-05-06 | 4.59 | 4.54 | -0.05 | -1.09% | 4.46 | 4.64 | 65656 | 2973.53 | 1.82% |
| 2024-04-30 | 4.49 | 4.59 | 0.15 | 3.38% | 4.34 | 4.66 | 73324 | 3305.33 | 2.04% |
| 2024-04-29 | 4.30 | 4.44 | 0.12 | 2.78% | 4.29 | 4.53 | 83534 | 3680.82 | 2.32% |
| 2024-04-26 | 4.40 | 4.32 | -0.02 | -0.46% | 4.22 | 4.42 | 37034 | 1600.85 | 1.03% |
| 2024-04-25 | 4.23 | 4.34 | 0.10 | 2.36% | 4.18 | 4.37 | 44761 | 1926.66 | 1.24% |
| 2024-04-24 | 4.03 | 4.24 | 0.20 | 4.95% | 4.03 | 4.24 | 43793 | 1827.61 | 1.22% |
| 2024-04-23 | 4.02 | 4.04 | 0.01 | 0.25% | 3.97 | 4.13 | 36474 | 1485.14 | 1.01% |
| 2024-04-22 | 4.15 | 4.03 | -0.12 | -2.89% | 3.94 | 4.15 | 38617 | 1557.78 | 1.07% |
| 2024-04-19 | 4.21 | 4.15 | -0.03 | -0.72% | 4.07 | 4.25 | 40392 | 1679.61 | 1.12% |
| 2024-04-18 | 4.38 | 4.18 | -0.17 | -3.91% | 4.15 | 4.39 | 71892 | 3030.67 | 2.00% |
| 2024-04-17 | 3.80 | 4.35 | 0.30 | 7.41% | 3.78 | 4.45 | 111624 | 4686.70 | 3.10% |
| 2024-04-16 | 4.15 | 4.05 | -0.45 | -10.00% | 4.05 | 4.30 | 30755 | 1251.33 | 0.85% |
| 2024-04-15 | 4.98 | 4.50 | -0.50 | -10.00% | 4.50 | 5.01 | 94286 | 4338.30 | 2.62% |
| 2024-04-12 | 5.11 | 5.00 | -0.12 | -2.34% | 4.97 | 5.17 | 41270 | 2085.79 | 1.15% |
| 2024-04-11 | 5.10 | 5.12 | -0.01 | -0.19% | 5.04 | 5.22 | 32271 | 1660.52 | 0.90% |
| 2024-04-10 | 5.24 | 5.13 | -0.13 | -2.47% | 5.09 | 5.26 | 40113 | 2056.74 | 1.11% |
| 2024-04-09 | 5.03 | 5.26 | 0.23 | 4.57% | 5.03 | 5.33 | 81857 | 4274.04 | 2.27% |
| 2024-04-08 | 5.24 | 5.03 | -0.19 | -3.64% | 5.02 | 5.26 | 57426 | 2926.26 | 1.60% |
| 2024-04-03 | 5.26 | 5.22 | -0.04 | -0.76% | 5.20 | 5.30 | 37075 | 1941.24 | 1.03% |
| 2024-04-02 | 5.31 | 5.26 | -0.03 | -0.57% | 5.22 | 5.36 | 42225 | 2224.75 | 1.17% |
| 2024-04-01 | 5.25 | 5.29 | 0.07 | 1.34% | 5.21 | 5.39 | 66623 | 3520.35 | 1.85% |
| 2024-03-29 | 5.19 | 5.22 | 0.05 | 0.97% | 5.13 | 5.33 | 44425 | 2325.43 | 1.23% |
| 2024-03-28 | 5.08 | 5.17 | -0.01 | -0.19% | 5.08 | 5.27 | 63127 | 3270.61 | 1.75% |
| 2024-03-27 | 5.33 | 5.18 | -0.16 | -3.00% | 5.17 | 5.50 | 99059 | 5303.55 | 2.75% |
| 2024-03-26 | 5.13 | 5.34 | 0.21 | 4.09% | 5.08 | 5.36 | 84164 | 4383.97 | 2.34% |
| 2024-03-25 | 5.09 | 5.13 | -0.01 | -0.19% | 5.06 | 5.38 | 81871 | 4260.05 | 2.27% |
| 2024-03-22 | 5.12 | 5.14 | 0.02 | 0.39% | 5.01 | 5.19 | 57944 | 2954.95 | 1.61% |
| 2024-03-21 | 5.11 | 5.12 | 0.03 | 0.59% | 5.05 | 5.15 | 56855 | 2899.56 | 1.58% |
| 2024-03-20 | 5.10 | 5.09 | -0.06 | -1.17% | 5.00 | 5.13 | 68889 | 3483.00 | 1.91% |
| 2024-03-19 | 5.11 | 5.15 | 0.06 | 1.18% | 5.04 | 5.20 | 62373 | 3196.74 | 1.73% |
| 2024-03-18 | 5.07 | 5.09 | 0.02 | 0.39% | 4.98 | 5.14 | 80276 | 4058.02 | 2.23% |
| 2024-03-15 | 4.71 | 5.07 | 0.26 | 5.41% | 4.70 | 5.13 | 158857 | 7959.04 | 4.41% |
| 2024-03-14 | 4.68 | 4.81 | 0.12 | 2.56% | 4.65 | 4.88 | 117936 | 5622.01 | 3.28% |
| 2024-03-13 | 4.74 | 4.69 | -0.03 | -0.64% | 4.58 | 4.74 | 66263 | 3079.51 | 1.84% |
| 2024-03-12 | 4.66 | 4.72 | 0.04 | 0.85% | 4.65 | 4.82 | 66756 | 3148.98 | 1.85% |
| 2024-03-11 | 4.69 | 4.68 | -0.05 | -1.06% | 4.60 | 4.73 | 62506 | 2905.62 | 1.74% |
| 2024-03-08 | 4.68 | 4.73 | 0.10 | 2.16% | 4.58 | 4.81 | 96278 | 4516.33 | 2.67% |
| 2024-03-07 | 5.02 | 4.63 | -0.22 | -4.54% | 4.58 | 5.02 | 167706 | 7925.26 | 4.66% |
| 2024-03-06 | 4.42 | 4.85 | 0.44 | 9.98% | 4.34 | 4.85 | 147912 | 6867.07 | 4.11% |
| 2024-03-05 | 4.61 | 4.41 | -0.22 | -4.75% | 4.39 | 4.61 | 90550 | 4033.53 | 2.52% |
| 2024-03-04 | 4.50 | 4.63 | 0.16 | 3.58% | 4.40 | 4.67 | 96422 | 4386.76 | 2.68% |
| 2024-03-01 | 4.46 | 4.47 | 0.00 | 0.00% | 4.36 | 4.63 | 83009 | 3696.87 | 2.31% |
| 2024-02-29 | 4.20 | 4.47 | 0.18 | 4.20% | 4.20 | 4.52 | 118381 | 5232.95 | 3.29% |
| 2024-02-28 | 4.75 | 4.29 | -0.47 | -9.87% | 4.28 | 4.99 | 188471 | 8792.33 | 5.24% |
| 2024-02-27 | 4.59 | 4.76 | 0.04 | 0.85% | 4.57 | 4.86 | 146632 | 6983.68 | 4.07% |
| 2024-02-26 | 4.41 | 4.72 | 0.19 | 4.19% | 4.33 | 4.88 | 239188 | 10966.44 | 6.64% |
| 2024-02-23 | 4.12 | 4.53 | 0.41 | 9.95% | 4.10 | 4.53 | 275408 | 12068.36 | 7.65% |
| 2024-02-22 | 4.22 | 4.12 | 0.07 | 1.73% | 4.00 | 4.22 | 164529 | 6722.34 | 4.57% |
| 2024-02-21 | 3.67 | 4.05 | 0.37 | 10.05% | 3.65 | 4.05 | 101191 | 3963.00 | 2.81% |
| 2024-02-20 | 3.61 | 3.68 | 0.07 | 1.94% | 3.51 | 3.71 | 116926 | 4255.25 | 3.25% |
| 2024-02-19 | 3.46 | 3.61 | 0.13 | 3.74% | 3.46 | 3.72 | 164542 | 5903.81 | 4.57% |
| 2024-02-08 | 3.18 | 3.48 | 0.18 | 5.45% | 2.97 | 3.50 | 292220 | 9254.52 | 8.12% |
| 2024-02-07 | 3.59 | 3.30 | -0.37 | -10.08% | 3.30 | 3.67 | 210514 | 7015.98 | 5.85% |
| 2024-02-06 | 3.67 | 3.67 | -0.41 | -10.05% | 3.67 | 3.83 | 169031 | 6252.15 | 4.70% |
| 2024-02-05 | 4.50 | 4.08 | -0.45 | -9.93% | 4.08 | 4.50 | 94990 | 3912.00 | 2.64% |
| 2024-02-02 | 4.90 | 4.53 | -0.38 | -7.74% | 4.42 | 5.02 | 127601 | 5906.31 | 3.54% |
| 2024-02-01 | 4.99 | 4.91 | -0.16 | -3.16% | 4.73 | 5.05 | 93716 | 4571.47 | 2.60% |
| 2024-01-31 | 5.40 | 5.07 | -0.45 | -8.15% | 5.03 | 5.47 | 136474 | 7054.14 | 3.79% |
| 2024-01-30 | 5.81 | 5.52 | -0.33 | -5.64% | 5.49 | 5.88 | 57191 | 3225.35 | 1.59% |
| 2024-01-29 | 5.96 | 5.85 | -0.11 | -1.85% | 5.83 | 6.04 | 68081 | 4008.35 | 1.89% |