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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.88 | 4.65 | -0.38 | -7.55% | 4.63 | 4.95 | 222931 | 10618.38 | 4.25% |
| 2024-05-10 | 4.95 | 5.03 | 0.08 | 1.62% | 4.92 | 5.45 | 353081 | 18132.70 | 6.74% |
| 2024-05-09 | 4.72 | 4.95 | 0.24 | 5.10% | 4.65 | 5.03 | 173265 | 8369.65 | 3.31% |
| 2024-05-08 | 4.73 | 4.71 | 0.02 | 0.43% | 4.64 | 4.78 | 67296 | 3171.03 | 1.28% |
| 2024-05-07 | 4.69 | 4.69 | -0.02 | -0.42% | 4.65 | 4.75 | 35316 | 1660.21 | 0.67% |
| 2024-05-06 | 4.71 | 4.71 | 0.03 | 0.64% | 4.64 | 4.77 | 51188 | 2415.94 | 0.98% |
| 2024-04-30 | 4.59 | 4.68 | 0.05 | 1.08% | 4.40 | 4.73 | 80308 | 3691.41 | 1.53% |
| 2024-04-29 | 4.65 | 4.63 | -0.01 | -0.22% | 4.60 | 4.67 | 61225 | 2832.11 | 1.17% |
| 2024-04-26 | 4.77 | 4.64 | -0.16 | -3.33% | 4.59 | 4.77 | 64255 | 2993.10 | 1.23% |
| 2024-04-25 | 4.87 | 4.80 | -0.07 | -1.44% | 4.67 | 4.87 | 99437 | 4766.61 | 1.90% |
| 2024-04-24 | 4.84 | 4.87 | 0.03 | 0.62% | 4.76 | 4.99 | 123291 | 6056.90 | 2.35% |
| 2024-04-23 | 4.75 | 4.84 | 0.01 | 0.21% | 4.67 | 4.85 | 54430 | 2596.53 | 1.04% |
| 2024-04-22 | 4.94 | 4.83 | -0.11 | -2.23% | 4.76 | 4.94 | 70448 | 3415.70 | 1.34% |
| 2024-04-19 | 4.65 | 4.94 | 0.29 | 6.24% | 4.58 | 4.97 | 114972 | 5555.44 | 2.19% |
| 2024-04-18 | 4.67 | 4.65 | 0.01 | 0.22% | 4.46 | 4.68 | 59322 | 2728.77 | 1.13% |
| 2024-04-17 | 4.44 | 4.64 | 0.24 | 5.45% | 4.38 | 4.69 | 84704 | 3913.16 | 1.62% |
| 2024-04-16 | 4.78 | 4.40 | -0.35 | -7.37% | 4.31 | 4.78 | 120231 | 5421.98 | 2.29% |
| 2024-04-15 | 5.18 | 4.75 | -0.44 | -8.48% | 4.67 | 5.18 | 194474 | 9378.05 | 3.71% |
| 2024-04-12 | 5.17 | 5.19 | 0.02 | 0.39% | 5.16 | 5.34 | 119723 | 6267.66 | 2.28% |
| 2024-04-11 | 5.14 | 5.17 | 0.01 | 0.19% | 5.12 | 5.20 | 96803 | 4998.36 | 1.85% |
| 2024-04-10 | 5.10 | 5.16 | 0.03 | 0.58% | 5.08 | 5.28 | 114158 | 5902.12 | 2.18% |
| 2024-04-09 | 4.98 | 5.13 | 0.12 | 2.40% | 4.92 | 5.14 | 94483 | 4750.06 | 1.80% |
| 2024-04-08 | 5.03 | 5.01 | -0.07 | -1.38% | 4.85 | 5.07 | 123144 | 6079.36 | 2.35% |
| 2024-04-03 | 4.95 | 5.08 | 0.17 | 3.46% | 4.86 | 5.18 | 148589 | 7455.76 | 2.83% |
| 2024-04-02 | 4.90 | 4.91 | 0.01 | 0.20% | 4.90 | 4.97 | 79557 | 3926.28 | 1.52% |
| 2024-04-01 | 4.78 | 4.90 | 0.13 | 2.73% | 4.78 | 4.92 | 83750 | 4059.96 | 1.60% |
| 2024-03-29 | 4.72 | 4.77 | 0.03 | 0.63% | 4.69 | 4.79 | 61873 | 2930.78 | 1.18% |
| 2024-03-28 | 4.75 | 4.74 | 0.03 | 0.64% | 4.66 | 4.79 | 70227 | 3321.26 | 1.34% |
| 2024-03-27 | 4.72 | 4.71 | 0.01 | 0.21% | 4.69 | 4.83 | 94411 | 4485.46 | 1.80% |
| 2024-03-26 | 4.84 | 4.70 | -0.13 | -2.69% | 4.65 | 4.84 | 82661 | 3908.37 | 1.58% |
| 2024-03-25 | 4.85 | 4.83 | 0.04 | 0.84% | 4.76 | 4.88 | 77685 | 3744.96 | 1.48% |
| 2024-03-22 | 4.85 | 4.79 | -0.01 | -0.21% | 4.76 | 4.86 | 65229 | 3134.38 | 1.24% |
| 2024-03-21 | 4.78 | 4.80 | 0.03 | 0.63% | 4.75 | 4.84 | 68052 | 3270.23 | 1.30% |
| 2024-03-20 | 4.80 | 4.77 | -0.03 | -0.63% | 4.75 | 4.90 | 87301 | 4222.32 | 1.67% |
| 2024-03-19 | 4.72 | 4.80 | 0.08 | 1.69% | 4.72 | 4.84 | 77883 | 3721.05 | 1.49% |
| 2024-03-18 | 4.67 | 4.72 | 0.05 | 1.07% | 4.66 | 4.73 | 47835 | 2246.05 | 0.91% |
| 2024-03-15 | 4.64 | 4.67 | -0.01 | -0.21% | 4.64 | 4.71 | 34681 | 1620.70 | 0.66% |
| 2024-03-14 | 4.70 | 4.68 | -0.03 | -0.64% | 4.65 | 4.74 | 40530 | 1900.65 | 0.77% |
| 2024-03-13 | 4.65 | 4.71 | 0.03 | 0.64% | 4.60 | 4.80 | 67394 | 3167.42 | 1.29% |
| 2024-03-12 | 4.66 | 4.68 | 0.01 | 0.21% | 4.59 | 4.70 | 53877 | 2512.21 | 1.03% |
| 2024-03-11 | 4.70 | 4.67 | 0.00 | 0.00% | 4.62 | 4.72 | 56554 | 2640.59 | 1.08% |
| 2024-03-08 | 4.56 | 4.67 | 0.16 | 3.55% | 4.52 | 4.70 | 95187 | 4400.65 | 1.82% |
| 2024-03-07 | 4.36 | 4.51 | 0.16 | 3.68% | 4.36 | 4.58 | 79264 | 3563.56 | 1.51% |
| 2024-03-06 | 4.15 | 4.35 | 0.20 | 4.82% | 4.12 | 4.39 | 62774 | 2689.43 | 1.20% |
| 2024-03-05 | 4.13 | 4.15 | 0.02 | 0.48% | 4.05 | 4.15 | 33550 | 1377.04 | 0.64% |
| 2024-03-04 | 4.14 | 4.13 | 0.00 | 0.00% | 4.02 | 4.14 | 33516 | 1372.32 | 0.64% |
| 2024-03-01 | 4.12 | 4.13 | 0.02 | 0.49% | 4.07 | 4.16 | 34947 | 1439.29 | 0.67% |
| 2024-02-29 | 4.03 | 4.11 | 0.08 | 1.99% | 4.00 | 4.13 | 41382 | 1687.11 | 0.79% |
| 2024-02-28 | 4.22 | 4.03 | -0.15 | -3.59% | 4.03 | 4.36 | 73623 | 3074.49 | 1.40% |
| 2024-02-27 | 4.01 | 4.18 | 0.16 | 3.98% | 3.97 | 4.20 | 66940 | 2759.00 | 1.28% |
| 2024-02-26 | 3.94 | 4.02 | 0.06 | 1.52% | 3.91 | 4.07 | 56385 | 2254.79 | 1.08% |
| 2024-02-23 | 3.94 | 3.96 | 0.01 | 0.25% | 3.87 | 3.96 | 48043 | 1878.93 | 0.92% |
| 2024-02-22 | 3.90 | 3.95 | 0.05 | 1.28% | 3.83 | 3.97 | 44275 | 1729.87 | 0.84% |
| 2024-02-21 | 3.81 | 3.90 | 0.09 | 2.36% | 3.77 | 4.05 | 69975 | 2730.55 | 1.33% |
| 2024-02-20 | 3.87 | 3.81 | -0.02 | -0.52% | 3.75 | 3.88 | 39521 | 1503.60 | 0.75% |
| 2024-02-19 | 3.70 | 3.83 | 0.16 | 4.36% | 3.70 | 3.85 | 75189 | 2833.99 | 1.43% |
| 2024-02-08 | 3.48 | 3.67 | 0.19 | 5.46% | 3.20 | 3.68 | 109032 | 3776.84 | 2.08% |
| 2024-02-07 | 3.73 | 3.48 | -0.24 | -6.45% | 3.35 | 3.73 | 134275 | 4600.14 | 2.56% |
| 2024-02-06 | 3.81 | 3.72 | -0.07 | -1.85% | 3.41 | 3.81 | 112278 | 3983.14 | 2.14% |
| 2024-02-05 | 4.20 | 3.79 | -0.40 | -9.55% | 3.77 | 4.20 | 86946 | 3336.02 | 1.66% |