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 | 4.89 | 4.96 | 0.04 | 0.81% | 4.86 | 5.01 | 715718 | 35496.56 | 1.40% |
| 2024-05-10 | 4.80 | 4.92 | 0.12 | 2.50% | 4.79 | 5.00 | 825962 | 40530.62 | 1.61% |
| 2024-05-09 | 4.73 | 4.80 | 0.06 | 1.27% | 4.73 | 4.82 | 327069 | 15652.71 | 0.64% |
| 2024-05-08 | 4.75 | 4.74 | -0.02 | -0.42% | 4.73 | 4.77 | 273174 | 12974.40 | 0.53% |
| 2024-05-07 | 4.80 | 4.76 | -0.04 | -0.83% | 4.75 | 4.81 | 423389 | 20170.19 | 0.83% |
| 2024-05-06 | 4.75 | 4.80 | 0.08 | 1.69% | 4.75 | 4.87 | 629476 | 30270.65 | 1.23% |
| 2024-04-30 | 4.71 | 4.72 | 0.02 | 0.43% | 4.66 | 4.74 | 499253 | 23480.00 | 0.98% |
| 2024-04-29 | 4.59 | 4.70 | 0.09 | 1.95% | 4.59 | 4.71 | 507839 | 23759.10 | 0.99% |
| 2024-04-26 | 4.50 | 4.61 | 0.10 | 2.22% | 4.50 | 4.62 | 444833 | 20275.86 | 0.87% |
| 2024-04-25 | 4.48 | 4.51 | 0.00 | 0.00% | 4.47 | 4.54 | 294281 | 13260.61 | 0.58% |
| 2024-04-24 | 4.50 | 4.51 | 0.01 | 0.22% | 4.44 | 4.52 | 280471 | 12575.86 | 0.55% |
| 2024-04-23 | 4.57 | 4.50 | -0.08 | -1.75% | 4.48 | 4.60 | 396454 | 17925.16 | 0.78% |
| 2024-04-22 | 4.66 | 4.58 | -0.09 | -1.93% | 4.58 | 4.70 | 425612 | 19716.94 | 0.83% |
| 2024-04-19 | 4.61 | 4.67 | 0.04 | 0.86% | 4.60 | 4.73 | 522332 | 24457.88 | 1.02% |
| 2024-04-18 | 4.64 | 4.63 | -0.01 | -0.22% | 4.59 | 4.66 | 472193 | 21843.54 | 0.92% |
| 2024-04-17 | 4.58 | 4.64 | 0.09 | 1.98% | 4.56 | 4.64 | 441436 | 20302.15 | 0.86% |
| 2024-04-16 | 4.61 | 4.55 | -0.08 | -1.73% | 4.54 | 4.66 | 531780 | 24477.65 | 1.04% |
| 2024-04-15 | 4.59 | 4.63 | 0.05 | 1.09% | 4.50 | 4.68 | 516852 | 23834.09 | 1.01% |
| 2024-04-12 | 4.61 | 4.58 | -0.03 | -0.65% | 4.58 | 4.64 | 246349 | 11353.00 | 0.48% |
| 2024-04-11 | 4.56 | 4.61 | 0.03 | 0.66% | 4.55 | 4.66 | 301389 | 13926.91 | 0.59% |
| 2024-04-10 | 4.59 | 4.58 | -0.02 | -0.43% | 4.55 | 4.63 | 315276 | 14470.89 | 0.62% |
| 2024-04-09 | 4.64 | 4.60 | -0.02 | -0.43% | 4.59 | 4.66 | 321842 | 14872.67 | 0.63% |
| 2024-04-08 | 4.60 | 4.62 | 0.01 | 0.22% | 4.59 | 4.71 | 523647 | 24359.02 | 1.02% |
| 2024-04-03 | 4.57 | 4.61 | 0.05 | 1.10% | 4.55 | 4.63 | 483243 | 22173.56 | 0.94% |
| 2024-04-02 | 4.54 | 4.56 | 0.02 | 0.44% | 4.53 | 4.58 | 338120 | 15418.98 | 0.66% |
| 2024-04-01 | 4.42 | 4.54 | 0.13 | 2.95% | 4.42 | 4.56 | 422847 | 19047.60 | 0.83% |
| 2024-03-29 | 4.38 | 4.41 | 0.03 | 0.68% | 4.36 | 4.42 | 217743 | 9560.97 | 0.43% |
| 2024-03-28 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.41 | 254877 | 11145.38 | 0.50% |
| 2024-03-27 | 4.41 | 4.35 | -0.07 | -1.58% | 4.35 | 4.43 | 254409 | 11172.96 | 0.50% |
| 2024-03-26 | 4.40 | 4.42 | 0.02 | 0.45% | 4.38 | 4.43 | 253836 | 11179.71 | 0.50% |
| 2024-03-25 | 4.41 | 4.40 | -0.03 | -0.68% | 4.38 | 4.46 | 258858 | 11438.71 | 0.51% |
| 2024-03-22 | 4.49 | 4.43 | -0.07 | -1.56% | 4.41 | 4.50 | 310740 | 13801.96 | 0.61% |
| 2024-03-21 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.53 | 221276 | 9978.33 | 0.43% |
| 2024-03-20 | 4.51 | 4.52 | 0.00 | 0.00% | 4.49 | 4.53 | 275550 | 12432.88 | 0.54% |
| 2024-03-19 | 4.59 | 4.52 | -0.07 | -1.53% | 4.52 | 4.59 | 322562 | 14681.90 | 0.63% |
| 2024-03-18 | 4.56 | 4.59 | 0.04 | 0.88% | 4.54 | 4.60 | 398064 | 18209.93 | 0.78% |
| 2024-03-15 | 4.48 | 4.55 | 0.05 | 1.11% | 4.47 | 4.57 | 414440 | 18729.93 | 0.81% |
| 2024-03-14 | 4.49 | 4.50 | 0.00 | 0.00% | 4.47 | 4.53 | 255691 | 11525.03 | 0.50% |
| 2024-03-13 | 4.53 | 4.50 | -0.02 | -0.44% | 4.46 | 4.53 | 313059 | 14069.56 | 0.61% |
| 2024-03-12 | 4.54 | 4.52 | -0.02 | -0.44% | 4.49 | 4.55 | 299340 | 13526.73 | 0.59% |
| 2024-03-11 | 4.49 | 4.54 | 0.05 | 1.11% | 4.48 | 4.55 | 336766 | 15170.41 | 0.66% |
| 2024-03-08 | 4.46 | 4.49 | 0.03 | 0.67% | 4.44 | 4.50 | 242000 | 10806.56 | 0.47% |
| 2024-03-07 | 4.49 | 4.46 | -0.02 | -0.45% | 4.46 | 4.53 | 281693 | 12664.86 | 0.55% |
| 2024-03-06 | 4.48 | 4.48 | 0.01 | 0.22% | 4.44 | 4.52 | 286181 | 12806.26 | 0.56% |
| 2024-03-05 | 4.51 | 4.47 | -0.04 | -0.89% | 4.46 | 4.52 | 351124 | 15730.81 | 0.69% |
| 2024-03-04 | 4.55 | 4.51 | -0.05 | -1.10% | 4.49 | 4.57 | 416046 | 18807.80 | 0.81% |
| 2024-03-01 | 4.60 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 430036 | 19647.25 | 0.84% |
| 2024-02-29 | 4.52 | 4.60 | 0.04 | 0.88% | 4.51 | 4.61 | 471770 | 21608.37 | 0.92% |
| 2024-02-28 | 4.57 | 4.56 | -0.03 | -0.65% | 4.55 | 4.67 | 668914 | 30799.77 | 1.31% |
| 2024-02-27 | 4.54 | 4.59 | 0.06 | 1.32% | 4.53 | 4.62 | 421325 | 19296.88 | 0.82% |
| 2024-02-26 | 4.58 | 4.53 | -0.01 | -0.22% | 4.52 | 4.63 | 436585 | 19919.49 | 0.85% |
| 2024-02-23 | 4.54 | 4.54 | 0.00 | 0.00% | 4.50 | 4.55 | 343211 | 15534.61 | 0.67% |
| 2024-02-22 | 4.52 | 4.54 | 0.01 | 0.22% | 4.50 | 4.56 | 305943 | 13836.50 | 0.60% |
| 2024-02-21 | 4.51 | 4.53 | 0.01 | 0.22% | 4.48 | 4.63 | 456255 | 20818.72 | 0.89% |
| 2024-02-20 | 4.51 | 4.52 | -0.01 | -0.22% | 4.48 | 4.53 | 307918 | 13886.16 | 0.60% |
| 2024-02-19 | 4.71 | 4.53 | -0.08 | -1.74% | 4.50 | 4.71 | 615265 | 28014.33 | 1.20% |
| 2024-02-08 | 4.59 | 4.61 | 0.03 | 0.66% | 4.58 | 4.76 | 897870 | 42057.14 | 1.76% |
| 2024-02-07 | 4.40 | 4.58 | 0.17 | 3.85% | 4.37 | 4.59 | 859427 | 38918.48 | 1.68% |
| 2024-02-06 | 4.08 | 4.41 | 0.28 | 6.78% | 4.06 | 4.43 | 581771 | 24837.61 | 1.14% |
| 2024-02-05 | 4.16 | 4.13 | -0.05 | -1.20% | 3.97 | 4.28 | 638210 | 26156.21 | 1.25% |