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 | 4.94 | 4.74 | -0.21 | -4.24% | 4.70 | 4.94 | 52106 | 2497.81 | 2.27% |
| 2024-05-07 | 4.78 | 4.95 | 0.20 | 4.21% | 4.77 | 4.96 | 70335 | 3427.14 | 3.06% |
| 2024-05-06 | 4.82 | 4.75 | 0.01 | 0.21% | 4.71 | 4.89 | 74527 | 3554.79 | 3.24% |
| 2024-04-30 | 4.72 | 4.74 | -0.02 | -0.42% | 4.59 | 4.86 | 83397 | 3906.09 | 3.63% |
| 2024-04-29 | 4.35 | 4.76 | 0.43 | 9.93% | 4.34 | 4.76 | 62305 | 2854.84 | 2.71% |
| 2024-04-26 | 4.42 | 4.33 | -0.08 | -1.81% | 4.29 | 4.44 | 43854 | 1911.22 | 1.91% |
| 2024-04-25 | 4.25 | 4.41 | 0.16 | 3.76% | 4.20 | 4.45 | 54799 | 2397.86 | 2.38% |
| 2024-04-24 | 4.20 | 4.25 | 0.05 | 1.19% | 4.18 | 4.35 | 55527 | 2374.29 | 2.41% |
| 2024-04-23 | 4.08 | 4.20 | 0.20 | 5.00% | 4.02 | 4.27 | 71294 | 2985.33 | 3.10% |
| 2024-04-22 | 4.14 | 4.00 | -0.07 | -1.72% | 3.86 | 4.14 | 84376 | 3374.80 | 3.67% |
| 2024-04-19 | 4.27 | 4.07 | -0.18 | -4.24% | 4.06 | 4.27 | 51484 | 2124.98 | 2.24% |
| 2024-04-18 | 4.22 | 4.25 | 0.06 | 1.43% | 4.05 | 4.39 | 101556 | 4314.89 | 4.42% |
| 2024-04-17 | 3.70 | 4.19 | 0.20 | 5.01% | 3.70 | 4.23 | 126298 | 5156.61 | 5.49% |
| 2024-04-16 | 4.16 | 3.99 | -0.44 | -9.93% | 3.99 | 4.17 | 21872 | 880.71 | 0.95% |
| 2024-04-15 | 4.74 | 4.43 | -0.49 | -9.96% | 4.43 | 4.93 | 52697 | 2389.97 | 2.29% |
| 2024-04-12 | 5.03 | 4.92 | -0.06 | -1.20% | 4.90 | 5.08 | 42856 | 2138.30 | 1.86% |
| 2024-04-11 | 4.89 | 4.98 | -0.01 | -0.20% | 4.89 | 5.11 | 52220 | 2624.43 | 2.27% |
| 2024-04-10 | 5.17 | 4.99 | -0.18 | -3.48% | 4.91 | 5.19 | 57533 | 2876.00 | 2.50% |
| 2024-04-09 | 5.10 | 5.17 | 0.07 | 1.37% | 5.07 | 5.23 | 67235 | 3470.06 | 2.92% |
| 2024-04-08 | 5.49 | 5.10 | -0.34 | -6.25% | 5.03 | 5.49 | 69497 | 3620.34 | 3.02% |
| 2024-04-03 | 5.48 | 5.44 | -0.03 | -0.55% | 5.33 | 5.49 | 46144 | 2492.80 | 2.01% |
| 2024-04-02 | 5.47 | 5.47 | 0.02 | 0.37% | 5.43 | 5.53 | 47589 | 2610.52 | 2.07% |
| 2024-04-01 | 5.40 | 5.45 | 0.16 | 3.02% | 5.31 | 5.46 | 48124 | 2595.62 | 2.09% |
| 2024-03-29 | 5.18 | 5.29 | 0.11 | 2.12% | 5.17 | 5.30 | 39475 | 2069.56 | 1.72% |
| 2024-03-28 | 5.02 | 5.18 | 0.18 | 3.60% | 4.98 | 5.22 | 45510 | 2340.67 | 1.98% |
| 2024-03-27 | 5.20 | 5.00 | -0.17 | -3.29% | 4.97 | 5.20 | 42392 | 2161.03 | 1.84% |
| 2024-03-26 | 5.12 | 5.17 | 0.05 | 0.98% | 5.02 | 5.22 | 47793 | 2449.25 | 2.08% |
| 2024-03-25 | 5.27 | 5.12 | -0.15 | -2.85% | 5.11 | 5.33 | 54626 | 2844.42 | 2.38% |
| 2024-03-22 | 5.41 | 5.27 | -0.13 | -2.41% | 5.25 | 5.50 | 64378 | 3431.82 | 2.80% |
| 2024-03-21 | 5.45 | 5.40 | -0.01 | -0.18% | 5.25 | 5.47 | 62179 | 3331.36 | 2.70% |
| 2024-03-20 | 5.27 | 5.41 | 0.15 | 2.85% | 5.26 | 5.41 | 40905 | 2182.85 | 1.78% |
| 2024-03-19 | 5.32 | 5.26 | -0.06 | -1.13% | 5.24 | 5.42 | 47003 | 2498.08 | 2.04% |
| 2024-03-18 | 5.13 | 5.32 | 0.21 | 4.11% | 5.10 | 5.33 | 56215 | 2924.49 | 2.44% |
| 2024-03-15 | 4.96 | 5.11 | 0.16 | 3.23% | 4.91 | 5.12 | 51828 | 2617.75 | 2.25% |
| 2024-03-14 | 4.96 | 4.95 | 0.01 | 0.20% | 4.83 | 5.01 | 45687 | 2259.30 | 1.99% |
| 2024-03-13 | 4.93 | 4.94 | 0.01 | 0.20% | 4.85 | 5.00 | 36443 | 1796.55 | 1.58% |
| 2024-03-12 | 4.80 | 4.93 | 0.16 | 3.35% | 4.76 | 4.93 | 48177 | 2330.01 | 2.09% |
| 2024-03-11 | 4.64 | 4.77 | 0.13 | 2.80% | 4.61 | 4.77 | 56823 | 2668.74 | 2.47% |
| 2024-03-08 | 4.63 | 4.64 | 0.03 | 0.65% | 4.53 | 4.70 | 39850 | 1843.10 | 1.73% |
| 2024-03-07 | 4.66 | 4.61 | -0.02 | -0.43% | 4.60 | 4.76 | 62255 | 2901.31 | 2.71% |
| 2024-03-06 | 4.48 | 4.63 | 0.16 | 3.58% | 4.45 | 4.82 | 73369 | 3389.42 | 3.19% |
| 2024-03-05 | 4.71 | 4.47 | -0.27 | -5.70% | 4.44 | 4.71 | 87726 | 3978.96 | 3.81% |
| 2024-03-04 | 4.79 | 4.74 | -0.01 | -0.21% | 4.61 | 5.13 | 92759 | 4435.34 | 4.03% |
| 2024-03-01 | 4.72 | 4.75 | 0.05 | 1.06% | 4.64 | 4.83 | 68213 | 3228.62 | 2.97% |
| 2024-02-29 | 4.39 | 4.70 | 0.06 | 1.29% | 4.39 | 4.77 | 113970 | 5264.83 | 4.96% |
| 2024-02-28 | 5.18 | 4.64 | -0.52 | -10.08% | 4.64 | 5.33 | 141611 | 6987.20 | 6.16% |
| 2024-02-27 | 4.91 | 5.16 | 0.21 | 4.24% | 4.85 | 5.16 | 70093 | 3536.05 | 3.05% |
| 2024-02-26 | 4.84 | 4.95 | 0.14 | 2.91% | 4.78 | 5.10 | 97850 | 4813.56 | 4.25% |
| 2024-02-23 | 4.58 | 4.81 | 0.23 | 5.02% | 4.55 | 4.86 | 85962 | 4012.88 | 3.74% |
| 2024-02-22 | 4.38 | 4.58 | 0.22 | 5.05% | 4.36 | 4.58 | 64836 | 2904.85 | 2.82% |
| 2024-02-21 | 4.16 | 4.36 | 0.17 | 4.06% | 4.08 | 4.54 | 81291 | 3571.76 | 3.53% |
| 2024-02-20 | 4.04 | 4.19 | 0.14 | 3.46% | 3.96 | 4.19 | 79327 | 3237.85 | 3.45% |
| 2024-02-19 | 3.84 | 4.05 | 0.20 | 5.19% | 3.77 | 4.07 | 142872 | 5641.74 | 6.21% |
| 2024-02-08 | 3.40 | 3.85 | 0.11 | 2.94% | 3.37 | 3.86 | 210494 | 7397.15 | 9.15% |
| 2024-02-07 | 4.06 | 3.74 | -0.41 | -9.88% | 3.74 | 4.07 | 72752 | 2736.78 | 3.16% |
| 2024-02-06 | 4.19 | 4.15 | -0.46 | -9.98% | 4.15 | 4.30 | 102799 | 4286.29 | 4.47% |
| 2024-02-05 | 5.00 | 4.61 | -0.51 | -9.96% | 4.61 | 5.04 | 34580 | 1618.48 | 1.50% |
| 2024-02-02 | 5.50 | 5.12 | -0.31 | -5.71% | 4.95 | 5.67 | 84430 | 4511.44 | 3.67% |
| 2024-02-01 | 5.47 | 5.43 | -0.21 | -3.72% | 5.28 | 5.59 | 78776 | 4289.56 | 3.43% |
| 2024-01-31 | 6.00 | 5.64 | -0.47 | -7.69% | 5.64 | 6.06 | 75086 | 4393.85 | 3.26% |
| 2024-01-30 | 6.34 | 6.11 | -0.23 | -3.63% | 6.05 | 6.40 | 45889 | 2838.51 | 2.00% |