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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.36 | 4.55 | 0.01 | 0.22% | 4.36 | 4.63 | 70232 | 3168.20 | 1.07% |
| 2024-05-13 | 4.51 | 4.54 | 0.01 | 0.22% | 4.47 | 4.59 | 40470 | 1835.77 | 0.62% |
| 2024-05-10 | 4.73 | 4.53 | -0.18 | -3.82% | 4.51 | 4.75 | 61643 | 2827.16 | 0.94% |
| 2024-05-09 | 4.56 | 4.71 | 0.13 | 2.84% | 4.56 | 4.80 | 68429 | 3220.69 | 1.05% |
| 2024-05-08 | 4.78 | 4.58 | -0.19 | -3.98% | 4.58 | 4.81 | 70015 | 3252.57 | 1.07% |
| 2024-05-07 | 4.82 | 4.77 | -0.03 | -0.63% | 4.75 | 4.84 | 48475 | 2313.66 | 0.74% |
| 2024-05-06 | 4.86 | 4.80 | -0.04 | -0.83% | 4.76 | 4.92 | 57459 | 2765.73 | 0.88% |
| 2024-04-30 | 4.78 | 4.84 | 0.06 | 1.26% | 4.78 | 5.00 | 76289 | 3723.21 | 1.17% |
| 2024-04-29 | 4.76 | 4.78 | -0.03 | -0.62% | 4.68 | 4.86 | 92507 | 4409.76 | 1.41% |
| 2024-04-26 | 4.64 | 4.81 | 0.14 | 3.00% | 4.63 | 4.85 | 81713 | 3869.61 | 1.25% |
| 2024-04-25 | 4.89 | 4.67 | -0.24 | -4.89% | 4.66 | 4.97 | 127706 | 6118.52 | 1.95% |
| 2024-04-24 | 4.92 | 4.91 | 0.01 | 0.20% | 4.78 | 5.03 | 90757 | 4455.77 | 1.39% |
| 2024-04-23 | 4.76 | 4.90 | 0.19 | 4.03% | 4.75 | 4.94 | 109835 | 5346.49 | 1.68% |
| 2024-04-22 | 4.68 | 4.71 | 0.22 | 4.90% | 4.50 | 4.71 | 106329 | 4935.57 | 1.63% |
| 2024-04-19 | 4.60 | 4.49 | 0.00 | 0.00% | 4.43 | 4.64 | 78358 | 3553.54 | 1.20% |
| 2024-04-18 | 4.55 | 4.49 | -0.24 | -5.07% | 4.49 | 4.73 | 184790 | 8407.77 | 2.82% |
| 2024-04-17 | 4.69 | 4.73 | 0.05 | 1.07% | 4.69 | 4.91 | 229750 | 11099.84 | 3.51% |
| 2024-04-16 | 4.68 | 4.68 | -0.25 | -5.07% | 4.68 | 4.68 | 24293 | 1136.91 | 0.37% |
| 2024-04-15 | 4.93 | 4.93 | -0.26 | -5.01% | 4.93 | 4.93 | 23388 | 1153.03 | 0.36% |
| 2024-04-12 | 5.31 | 5.19 | -0.10 | -1.89% | 5.18 | 5.53 | 256455 | 13733.01 | 3.92% |
| 2024-04-11 | 5.05 | 5.29 | 0.25 | 4.96% | 5.05 | 5.29 | 214896 | 11243.82 | 3.28% |
| 2024-04-10 | 4.75 | 5.04 | 0.24 | 5.00% | 4.72 | 5.04 | 234539 | 11462.31 | 3.58% |
| 2024-04-09 | 4.81 | 4.80 | 0.22 | 4.80% | 4.57 | 4.81 | 369405 | 17410.99 | 5.65% |
| 2024-04-08 | 4.58 | 4.58 | 0.22 | 5.05% | 4.58 | 4.58 | 115721 | 5300.03 | 1.77% |
| 2024-04-03 | 4.36 | 4.36 | -0.23 | -5.01% | 4.36 | 4.36 | 221098 | 9639.87 | 3.38% |
| 2024-04-02 | 4.59 | 4.59 | -0.24 | -4.97% | 4.59 | 4.59 | 7690 | 352.97 | 0.12% |
| 2024-04-01 | 4.83 | 4.83 | -0.25 | -4.92% | 4.83 | 4.83 | 16636 | 803.52 | 0.25% |
| 2024-03-28 | 4.84 | 5.08 | 0.24 | 4.96% | 4.82 | 5.17 | 247862 | 12510.13 | 3.79% |
| 2024-03-27 | 5.05 | 4.84 | -0.29 | -5.65% | 4.80 | 5.23 | 246579 | 12377.67 | 3.77% |
| 2024-03-26 | 5.20 | 5.13 | -0.16 | -3.02% | 5.03 | 5.42 | 301157 | 15616.19 | 4.60% |
| 2024-03-25 | 5.51 | 5.29 | -0.59 | -10.03% | 5.29 | 5.75 | 404051 | 21851.90 | 6.18% |
| 2024-03-22 | 5.80 | 5.88 | -0.08 | -1.34% | 5.63 | 6.20 | 477610 | 28115.93 | 7.30% |
| 2024-03-21 | 6.19 | 5.96 | 0.15 | 2.58% | 5.93 | 6.39 | 693356 | 42364.30 | 10.60% |
| 2024-03-20 | 5.40 | 5.81 | 0.53 | 10.04% | 5.30 | 5.81 | 289159 | 16502.80 | 4.42% |
| 2024-03-19 | 5.25 | 5.28 | 0.03 | 0.57% | 5.12 | 5.39 | 283909 | 14974.76 | 4.34% |
| 2024-03-18 | 5.11 | 5.25 | 0.15 | 2.94% | 5.11 | 5.32 | 227444 | 11921.25 | 3.48% |
| 2024-03-15 | 5.00 | 5.10 | 0.07 | 1.39% | 4.96 | 5.15 | 161213 | 8164.65 | 2.46% |
| 2024-03-14 | 5.20 | 5.03 | -0.14 | -2.71% | 5.00 | 5.27 | 195782 | 10032.78 | 2.99% |
| 2024-03-13 | 5.33 | 5.17 | -0.12 | -2.27% | 5.15 | 5.33 | 235889 | 12289.22 | 3.61% |
| 2024-03-12 | 5.10 | 5.29 | 0.21 | 4.13% | 5.10 | 5.46 | 344680 | 18148.12 | 5.27% |
| 2024-03-11 | 5.15 | 5.08 | -0.03 | -0.59% | 4.93 | 5.18 | 238089 | 12023.79 | 3.64% |
| 2024-03-08 | 5.25 | 5.11 | -0.22 | -4.13% | 5.04 | 5.27 | 305469 | 15631.80 | 4.67% |
| 2024-03-07 | 5.40 | 5.33 | -0.07 | -1.30% | 5.25 | 5.62 | 317116 | 17203.94 | 4.85% |
| 2024-03-06 | 5.45 | 5.40 | -0.23 | -4.09% | 5.31 | 5.56 | 317765 | 17177.57 | 4.86% |
| 2024-03-05 | 5.65 | 5.63 | 0.26 | 4.84% | 5.37 | 5.82 | 499874 | 27947.21 | 7.64% |
| 2024-03-04 | 5.62 | 5.37 | -0.39 | -6.77% | 5.26 | 5.70 | 527364 | 28742.32 | 8.06% |
| 2024-03-01 | 6.12 | 5.76 | -0.07 | -1.20% | 5.56 | 6.35 | 787640 | 47456.68 | 12.04% |
| 2024-02-29 | 4.77 | 5.83 | 0.53 | 10.00% | 4.77 | 5.83 | 770666 | 40527.53 | 11.78% |
| 2024-02-28 | 5.89 | 5.30 | -0.59 | -10.02% | 5.30 | 6.48 | 873668 | 52087.09 | 13.35% |
| 2024-02-27 | 5.35 | 5.89 | 0.54 | 10.09% | 5.18 | 5.89 | 365270 | 20696.53 | 5.58% |
| 2024-02-26 | 4.86 | 5.35 | 0.49 | 10.08% | 4.72 | 5.35 | 539776 | 27858.54 | 8.25% |
| 2024-02-23 | 4.40 | 4.86 | 0.44 | 9.95% | 4.31 | 4.86 | 398236 | 18708.54 | 6.09% |
| 2024-02-22 | 4.03 | 4.42 | 0.40 | 9.95% | 4.01 | 4.42 | 442451 | 18569.68 | 6.76% |
| 2024-02-21 | 3.63 | 4.02 | 0.37 | 10.14% | 3.63 | 4.02 | 242748 | 9437.61 | 3.71% |
| 2024-02-20 | 3.82 | 3.65 | 0.18 | 5.19% | 3.51 | 3.82 | 370203 | 13537.41 | 5.66% |
| 2024-02-19 | 3.47 | 3.47 | 0.32 | 10.16% | 3.47 | 3.47 | 39405 | 1367.35 | 0.60% |
| 2024-02-08 | 2.98 | 3.15 | 0.29 | 10.14% | 2.95 | 3.15 | 99893 | 3090.35 | 1.53% |
| 2024-02-07 | 3.11 | 2.86 | -0.21 | -6.84% | 2.76 | 3.16 | 251426 | 7391.03 | 3.84% |
| 2024-02-06 | 3.14 | 3.07 | -0.34 | -9.97% | 3.07 | 3.31 | 259810 | 8085.32 | 3.97% |
| 2024-02-05 | 3.69 | 3.41 | -0.38 | -10.03% | 3.41 | 3.78 | 170849 | 5965.70 | 2.61% |