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 | 4.66 | 4.55 | -0.16 | -3.40% | 4.54 | 4.67 | 88797 | 4077.29 | 0.86% |
| 2024-05-07 | 4.67 | 4.71 | -0.01 | -0.21% | 4.60 | 4.78 | 138267 | 6466.84 | 1.34% |
| 2024-05-06 | 4.76 | 4.72 | 0.05 | 1.07% | 4.71 | 4.94 | 174624 | 8325.53 | 1.69% |
| 2024-04-30 | 4.73 | 4.67 | -0.08 | -1.68% | 4.63 | 4.75 | 122813 | 5746.59 | 1.19% |
| 2024-04-29 | 4.44 | 4.75 | 0.29 | 6.50% | 4.44 | 4.76 | 163141 | 7594.44 | 1.58% |
| 2024-04-26 | 4.33 | 4.46 | 0.10 | 2.29% | 4.27 | 4.49 | 108204 | 4740.02 | 1.05% |
| 2024-04-25 | 4.24 | 4.36 | 0.04 | 0.93% | 4.24 | 4.39 | 88906 | 3855.18 | 0.86% |
| 2024-04-24 | 4.33 | 4.32 | -0.03 | -0.69% | 4.22 | 4.37 | 112790 | 4819.96 | 1.09% |
| 2024-04-23 | 4.58 | 4.35 | -0.36 | -7.64% | 4.33 | 4.61 | 189408 | 8346.24 | 1.84% |
| 2024-04-22 | 4.64 | 4.71 | 0.03 | 0.64% | 4.62 | 4.76 | 61324 | 2884.06 | 0.59% |
| 2024-04-19 | 4.67 | 4.68 | -0.02 | -0.43% | 4.63 | 4.77 | 53630 | 2514.80 | 0.52% |
| 2024-04-18 | 4.80 | 4.70 | -0.09 | -1.88% | 4.70 | 4.81 | 88763 | 4208.91 | 0.86% |
| 2024-04-17 | 4.63 | 4.79 | 0.24 | 5.27% | 4.58 | 4.84 | 108219 | 5136.59 | 1.05% |
| 2024-04-16 | 4.73 | 4.55 | -0.22 | -4.61% | 4.55 | 4.83 | 113901 | 5265.83 | 1.10% |
| 2024-04-15 | 4.88 | 4.77 | -0.10 | -2.05% | 4.65 | 4.93 | 110119 | 5262.42 | 1.07% |
| 2024-04-12 | 4.96 | 4.87 | -0.09 | -1.81% | 4.85 | 5.03 | 70091 | 3442.70 | 0.68% |
| 2024-04-11 | 4.94 | 4.96 | 0.00 | 0.00% | 4.91 | 5.02 | 71016 | 3536.01 | 0.69% |
| 2024-04-10 | 5.11 | 4.96 | -0.20 | -3.88% | 4.92 | 5.16 | 88091 | 4424.46 | 0.85% |
| 2024-04-09 | 5.13 | 5.16 | 0.06 | 1.18% | 5.09 | 5.18 | 59921 | 3079.87 | 0.58% |
| 2024-04-08 | 5.19 | 5.10 | -0.10 | -1.92% | 5.08 | 5.23 | 94629 | 4893.34 | 0.92% |
| 2024-04-03 | 5.22 | 5.20 | 0.00 | 0.00% | 5.14 | 5.22 | 68081 | 3527.10 | 0.66% |
| 2024-04-02 | 5.18 | 5.20 | 0.02 | 0.39% | 5.16 | 5.23 | 120456 | 6259.66 | 1.17% |
| 2024-04-01 | 5.12 | 5.18 | 0.07 | 1.37% | 5.11 | 5.20 | 107630 | 5558.72 | 1.04% |
| 2024-03-29 | 5.11 | 5.11 | 0.02 | 0.39% | 5.05 | 5.11 | 73881 | 3753.73 | 0.72% |
| 2024-03-28 | 5.06 | 5.09 | 0.02 | 0.39% | 5.04 | 5.15 | 78365 | 3996.97 | 0.76% |
| 2024-03-27 | 5.15 | 5.07 | -0.08 | -1.55% | 5.06 | 5.19 | 92872 | 4746.91 | 0.90% |
| 2024-03-26 | 5.10 | 5.15 | 0.04 | 0.78% | 5.09 | 5.20 | 86169 | 4428.80 | 0.83% |
| 2024-03-25 | 5.13 | 5.11 | -0.02 | -0.39% | 5.08 | 5.23 | 103537 | 5333.29 | 1.00% |
| 2024-03-22 | 5.17 | 5.13 | -0.05 | -0.97% | 5.06 | 5.20 | 76910 | 3944.86 | 0.75% |
| 2024-03-21 | 5.12 | 5.18 | 0.06 | 1.17% | 5.10 | 5.20 | 84082 | 4329.71 | 0.81% |
| 2024-03-20 | 5.08 | 5.12 | 0.04 | 0.79% | 5.06 | 5.13 | 60267 | 3071.47 | 0.58% |
| 2024-03-19 | 5.10 | 5.08 | -0.03 | -0.59% | 5.06 | 5.16 | 77365 | 3948.90 | 0.75% |
| 2024-03-18 | 5.09 | 5.11 | 0.04 | 0.79% | 5.03 | 5.12 | 77215 | 3917.78 | 0.75% |
| 2024-03-15 | 5.04 | 5.07 | 0.03 | 0.60% | 5.01 | 5.08 | 62476 | 3152.15 | 0.61% |
| 2024-03-14 | 5.02 | 5.04 | 0.02 | 0.40% | 5.00 | 5.10 | 76525 | 3862.46 | 0.75% |
| 2024-03-13 | 5.13 | 5.02 | -0.12 | -2.33% | 5.00 | 5.17 | 95486 | 4815.55 | 0.93% |
| 2024-03-12 | 5.00 | 5.14 | 0.13 | 2.59% | 4.97 | 5.19 | 111022 | 5643.23 | 1.08% |
| 2024-03-11 | 4.95 | 5.01 | 0.08 | 1.62% | 4.92 | 5.01 | 81251 | 4033.22 | 0.79% |
| 2024-03-08 | 4.98 | 4.93 | 0.01 | 0.20% | 4.87 | 4.98 | 55303 | 2722.68 | 0.54% |
| 2024-03-07 | 5.02 | 4.92 | -0.03 | -0.61% | 4.92 | 5.10 | 92268 | 4607.81 | 0.90% |
| 2024-03-06 | 4.92 | 4.95 | 0.04 | 0.81% | 4.89 | 5.05 | 75371 | 3736.71 | 0.74% |
| 2024-03-05 | 5.01 | 4.91 | -0.12 | -2.39% | 4.89 | 5.02 | 86856 | 4289.85 | 0.85% |
| 2024-03-04 | 5.10 | 5.03 | -0.08 | -1.57% | 4.95 | 5.13 | 105685 | 5294.18 | 1.03% |
| 2024-03-01 | 5.14 | 5.11 | -0.02 | -0.39% | 5.05 | 5.16 | 91549 | 4673.43 | 0.89% |
| 2024-02-29 | 5.03 | 5.13 | 0.13 | 2.60% | 4.98 | 5.15 | 92087 | 4684.89 | 0.90% |
| 2024-02-28 | 5.25 | 5.00 | -0.25 | -4.76% | 5.00 | 5.41 | 149217 | 7783.90 | 1.46% |
| 2024-02-27 | 5.14 | 5.25 | 0.08 | 1.55% | 5.12 | 5.27 | 81962 | 4274.80 | 0.80% |
| 2024-02-26 | 5.12 | 5.17 | 0.08 | 1.57% | 5.04 | 5.26 | 116404 | 5996.67 | 1.14% |
| 2024-02-23 | 5.06 | 5.09 | 0.04 | 0.79% | 4.99 | 5.10 | 87631 | 4425.72 | 0.86% |
| 2024-02-22 | 5.02 | 5.05 | 0.06 | 1.20% | 4.97 | 5.09 | 82090 | 4120.88 | 0.80% |
| 2024-02-21 | 4.83 | 4.99 | 0.11 | 2.25% | 4.80 | 5.14 | 107674 | 5384.58 | 1.05% |
| 2024-02-20 | 4.97 | 4.88 | -0.06 | -1.21% | 4.83 | 4.98 | 86270 | 4211.18 | 0.84% |
| 2024-02-19 | 4.99 | 4.94 | 0.05 | 1.02% | 4.88 | 5.07 | 177861 | 8835.59 | 1.74% |
| 2024-02-08 | 4.46 | 4.89 | 0.44 | 9.89% | 4.45 | 4.89 | 202466 | 9565.87 | 1.98% |
| 2024-02-07 | 4.39 | 4.45 | 0.04 | 0.91% | 4.29 | 4.52 | 174829 | 7698.67 | 1.71% |
| 2024-02-06 | 4.26 | 4.41 | -0.01 | -0.23% | 3.99 | 4.56 | 220635 | 9343.97 | 2.15% |
| 2024-02-05 | 4.79 | 4.42 | -0.49 | -9.98% | 4.42 | 4.82 | 190584 | 8546.63 | 1.86% |
| 2024-02-02 | 5.12 | 4.91 | -0.22 | -4.29% | 4.74 | 5.29 | 150851 | 7572.60 | 1.47% |
| 2024-02-01 | 5.22 | 5.13 | -0.12 | -2.29% | 5.05 | 5.28 | 130203 | 6720.03 | 1.27% |
| 2024-01-31 | 5.58 | 5.25 | -0.32 | -5.75% | 5.24 | 5.58 | 100519 | 5409.38 | 0.98% |
| 2024-01-30 | 5.69 | 5.57 | -0.14 | -2.45% | 5.55 | 5.77 | 98434 | 5579.16 | 0.96% |