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 | 4.86 | 4.83 | -0.08 | -1.63% | 4.80 | 5.02 | 128618 | 6300.58 | 3.36% |
| 2024-05-07 | 4.75 | 4.91 | 0.16 | 3.37% | 4.69 | 4.95 | 143402 | 6946.70 | 3.74% |
| 2024-05-06 | 4.61 | 4.75 | 0.14 | 3.04% | 4.60 | 4.88 | 136203 | 6434.80 | 3.55% |
| 2024-04-30 | 4.64 | 4.61 | -0.04 | -0.86% | 4.52 | 4.67 | 58704 | 2689.76 | 1.53% |
| 2024-04-29 | 4.47 | 4.65 | 0.18 | 4.03% | 4.44 | 4.66 | 53203 | 2439.22 | 1.39% |
| 2024-04-26 | 4.42 | 4.47 | 0.03 | 0.68% | 4.35 | 4.50 | 44960 | 1998.86 | 1.17% |
| 2024-04-25 | 4.35 | 4.44 | 0.06 | 1.37% | 4.30 | 4.48 | 39098 | 1731.33 | 1.02% |
| 2024-04-24 | 4.27 | 4.38 | 0.11 | 2.58% | 4.22 | 4.38 | 36508 | 1583.44 | 0.95% |
| 2024-04-23 | 4.19 | 4.27 | 0.08 | 1.91% | 4.18 | 4.31 | 49156 | 2094.09 | 1.28% |
| 2024-04-22 | 4.29 | 4.19 | -0.09 | -2.10% | 4.07 | 4.32 | 68181 | 2848.08 | 1.78% |
| 2024-04-19 | 4.32 | 4.28 | -0.05 | -1.15% | 4.21 | 4.37 | 63410 | 2724.87 | 1.65% |
| 2024-04-18 | 4.42 | 4.33 | -0.13 | -2.91% | 4.31 | 4.53 | 76025 | 3335.12 | 1.98% |
| 2024-04-17 | 4.10 | 4.46 | 0.36 | 8.78% | 4.05 | 4.49 | 109165 | 4758.19 | 2.85% |
| 2024-04-16 | 4.52 | 4.10 | -0.45 | -9.89% | 4.10 | 4.52 | 122908 | 5107.04 | 3.21% |
| 2024-04-15 | 4.86 | 4.55 | -0.40 | -8.08% | 4.46 | 4.89 | 170268 | 7825.30 | 4.44% |
| 2024-04-12 | 4.91 | 4.95 | 0.04 | 0.81% | 4.89 | 5.08 | 110426 | 5517.65 | 2.88% |
| 2024-04-11 | 4.78 | 4.91 | 0.08 | 1.66% | 4.75 | 4.96 | 62238 | 3055.34 | 1.62% |
| 2024-04-10 | 4.95 | 4.83 | -0.12 | -2.42% | 4.77 | 4.96 | 74615 | 3620.02 | 1.95% |
| 2024-04-09 | 4.95 | 4.95 | 0.04 | 0.81% | 4.87 | 4.96 | 67858 | 3339.73 | 1.77% |
| 2024-04-08 | 5.11 | 4.91 | -0.19 | -3.73% | 4.89 | 5.11 | 95679 | 4754.43 | 2.50% |
| 2024-04-03 | 5.00 | 5.10 | 0.06 | 1.19% | 4.95 | 5.13 | 87706 | 4422.28 | 2.29% |
| 2024-04-02 | 4.99 | 5.04 | 0.03 | 0.60% | 4.99 | 5.08 | 76050 | 3832.09 | 1.98% |
| 2024-04-01 | 4.92 | 5.01 | 0.08 | 1.62% | 4.91 | 5.08 | 89289 | 4453.11 | 2.33% |
| 2024-03-29 | 4.84 | 4.93 | 0.08 | 1.65% | 4.80 | 4.93 | 64129 | 3132.50 | 1.67% |
| 2024-03-28 | 4.68 | 4.85 | 0.15 | 3.19% | 4.68 | 4.87 | 60555 | 2913.99 | 1.58% |
| 2024-03-27 | 4.92 | 4.70 | -0.20 | -4.08% | 4.70 | 4.93 | 55108 | 2649.82 | 1.44% |
| 2024-03-26 | 4.80 | 4.90 | 0.06 | 1.24% | 4.78 | 4.90 | 68071 | 3297.01 | 1.78% |
| 2024-03-25 | 4.98 | 4.84 | -0.16 | -3.20% | 4.84 | 5.02 | 79976 | 3938.59 | 2.09% |
| 2024-03-22 | 5.04 | 5.00 | -0.05 | -0.99% | 4.94 | 5.12 | 93411 | 4690.61 | 2.44% |
| 2024-03-21 | 5.03 | 5.05 | 0.02 | 0.40% | 4.92 | 5.08 | 82997 | 4155.90 | 2.17% |
| 2024-03-20 | 4.89 | 5.03 | 0.14 | 2.86% | 4.88 | 5.04 | 68959 | 3424.28 | 1.80% |
| 2024-03-19 | 4.88 | 4.89 | 0.02 | 0.41% | 4.84 | 4.96 | 77194 | 3781.17 | 2.01% |
| 2024-03-18 | 4.76 | 4.87 | 0.11 | 2.31% | 4.75 | 4.87 | 77663 | 3739.00 | 2.03% |
| 2024-03-15 | 4.67 | 4.76 | 0.08 | 1.71% | 4.65 | 4.76 | 72605 | 3431.38 | 1.89% |
| 2024-03-14 | 4.69 | 4.68 | 0.01 | 0.21% | 4.57 | 4.74 | 80854 | 3774.00 | 2.11% |
| 2024-03-13 | 4.69 | 4.67 | -0.03 | -0.64% | 4.62 | 4.73 | 74404 | 3480.60 | 1.94% |
| 2024-03-12 | 4.57 | 4.70 | 0.10 | 2.17% | 4.56 | 4.70 | 89326 | 4144.39 | 2.33% |
| 2024-03-11 | 4.51 | 4.60 | 0.07 | 1.55% | 4.47 | 4.60 | 69109 | 3131.03 | 1.80% |
| 2024-03-08 | 4.54 | 4.53 | 0.01 | 0.22% | 4.47 | 4.57 | 58987 | 2665.46 | 1.54% |
| 2024-03-07 | 4.55 | 4.52 | 0.01 | 0.22% | 4.46 | 4.63 | 89952 | 4093.46 | 2.35% |
| 2024-03-06 | 4.40 | 4.51 | 0.08 | 1.81% | 4.33 | 4.56 | 94384 | 4231.11 | 2.46% |
| 2024-03-05 | 4.59 | 4.43 | -0.20 | -4.32% | 4.38 | 4.59 | 119846 | 5352.06 | 3.13% |
| 2024-03-04 | 4.50 | 4.63 | 0.13 | 2.89% | 4.46 | 4.66 | 134707 | 6165.37 | 3.51% |
| 2024-03-01 | 4.42 | 4.50 | 0.08 | 1.81% | 4.40 | 4.53 | 88838 | 3971.40 | 2.32% |
| 2024-02-29 | 4.17 | 4.42 | 0.16 | 3.76% | 4.09 | 4.43 | 138918 | 6017.73 | 3.62% |
| 2024-02-28 | 4.73 | 4.26 | -0.46 | -9.75% | 4.25 | 4.86 | 204966 | 9338.86 | 5.35% |
| 2024-02-27 | 4.58 | 4.72 | 0.10 | 2.16% | 4.52 | 4.72 | 104622 | 4865.76 | 2.73% |
| 2024-02-26 | 4.55 | 4.62 | 0.13 | 2.90% | 4.48 | 4.69 | 128401 | 5911.84 | 3.35% |
| 2024-02-23 | 4.34 | 4.49 | 0.21 | 4.91% | 4.26 | 4.51 | 116959 | 5154.48 | 3.05% |
| 2024-02-22 | 4.13 | 4.28 | 0.15 | 3.63% | 4.13 | 4.28 | 96491 | 4074.07 | 2.52% |
| 2024-02-21 | 3.96 | 4.13 | 0.13 | 3.25% | 3.93 | 4.28 | 119659 | 4965.37 | 3.12% |
| 2024-02-20 | 3.93 | 4.00 | 0.07 | 1.78% | 3.81 | 4.02 | 114183 | 4490.85 | 2.98% |
| 2024-02-19 | 3.83 | 3.93 | 0.18 | 4.80% | 3.76 | 3.93 | 174014 | 6742.85 | 4.54% |
| 2024-02-08 | 3.44 | 3.75 | 0.30 | 8.70% | 3.15 | 3.78 | 187132 | 6648.43 | 4.88% |
| 2024-02-07 | 3.82 | 3.45 | -0.37 | -9.69% | 3.44 | 3.88 | 233010 | 8308.20 | 6.08% |
| 2024-02-06 | 3.97 | 3.82 | -0.32 | -7.73% | 3.73 | 4.05 | 264416 | 10007.17 | 6.90% |
| 2024-02-05 | 4.48 | 4.14 | -0.46 | -10.00% | 4.14 | 4.54 | 112940 | 4704.87 | 2.95% |
| 2024-02-02 | 4.92 | 4.60 | -0.32 | -6.50% | 4.43 | 5.06 | 100768 | 4746.17 | 2.63% |
| 2024-02-01 | 5.02 | 4.92 | -0.16 | -3.15% | 4.82 | 5.06 | 92012 | 4546.62 | 2.40% |
| 2024-01-31 | 5.46 | 5.08 | -0.33 | -6.10% | 5.07 | 5.48 | 73277 | 3821.54 | 1.91% |
| 2024-01-30 | 5.61 | 5.41 | -0.23 | -4.08% | 5.39 | 5.63 | 61746 | 3400.56 | 1.61% |