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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 4.86 | 5.10 | 0.21 | 4.29% | 4.86 | 5.18 | 1564810 | 79190.49 | 5.01% |
| 2024-05-08 | 4.91 | 4.89 | -0.06 | -1.21% | 4.84 | 4.95 | 711716 | 34808.81 | 2.28% |
| 2024-05-07 | 4.92 | 4.95 | 0.06 | 1.23% | 4.88 | 5.02 | 1075028 | 53225.32 | 3.44% |
| 2024-05-06 | 4.92 | 4.89 | -0.02 | -0.41% | 4.78 | 4.93 | 1027273 | 49913.45 | 3.29% |
| 2024-04-30 | 5.02 | 4.91 | -0.06 | -1.21% | 4.88 | 5.05 | 1076465 | 53121.43 | 3.45% |
| 2024-04-29 | 4.89 | 4.97 | 0.33 | 7.11% | 4.84 | 5.09 | 1860775 | 92444.78 | 5.96% |
| 2024-04-26 | 4.48 | 4.64 | 0.16 | 3.57% | 4.48 | 4.65 | 762945 | 34885.31 | 2.44% |
| 2024-04-25 | 4.39 | 4.48 | 0.02 | 0.45% | 4.35 | 4.55 | 577236 | 25742.13 | 1.85% |
| 2024-04-24 | 4.34 | 4.46 | 0.07 | 1.59% | 4.19 | 4.47 | 875463 | 37901.66 | 2.80% |
| 2024-04-23 | 4.53 | 4.39 | -0.22 | -4.77% | 4.36 | 4.57 | 859529 | 38199.30 | 2.75% |
| 2024-04-22 | 4.68 | 4.61 | -0.07 | -1.50% | 4.58 | 4.84 | 1058849 | 49885.58 | 3.39% |
| 2024-04-19 | 4.63 | 4.68 | 0.06 | 1.30% | 4.62 | 4.80 | 931415 | 43785.14 | 2.98% |
| 2024-04-18 | 4.50 | 4.62 | 0.11 | 2.44% | 4.48 | 4.67 | 854702 | 39263.33 | 2.74% |
| 2024-04-17 | 4.41 | 4.51 | 0.13 | 2.97% | 4.41 | 4.52 | 684298 | 30587.65 | 2.19% |
| 2024-04-16 | 4.58 | 4.38 | -0.27 | -5.81% | 4.37 | 4.62 | 900777 | 40149.48 | 2.88% |
| 2024-04-15 | 4.75 | 4.65 | -0.15 | -3.13% | 4.49 | 4.76 | 1044626 | 48200.43 | 3.35% |
| 2024-04-12 | 4.84 | 4.80 | 0.02 | 0.42% | 4.69 | 4.85 | 807751 | 38676.83 | 2.59% |
| 2024-04-11 | 4.63 | 4.78 | 0.08 | 1.70% | 4.59 | 4.91 | 1077541 | 51356.87 | 3.45% |
| 2024-04-10 | 4.80 | 4.70 | -0.11 | -2.29% | 4.65 | 4.83 | 994297 | 46949.93 | 3.18% |
| 2024-04-09 | 4.81 | 4.81 | 0.01 | 0.21% | 4.70 | 4.87 | 1314391 | 62813.73 | 4.21% |
| 2024-04-08 | 4.86 | 4.80 | 0.00 | 0.00% | 4.74 | 5.05 | 2231626 | 109295.80 | 7.15% |
| 2024-04-03 | 4.70 | 4.80 | 0.14 | 3.00% | 4.61 | 4.87 | 1709255 | 81323.29 | 5.47% |
| 2024-04-02 | 4.50 | 4.66 | 0.17 | 3.79% | 4.46 | 4.70 | 1306100 | 60282.79 | 4.18% |
| 2024-04-01 | 4.39 | 4.49 | 0.16 | 3.70% | 4.38 | 4.62 | 975994 | 43915.34 | 3.13% |
| 2024-03-29 | 4.23 | 4.33 | 0.13 | 3.10% | 4.23 | 4.34 | 559068 | 23979.00 | 1.79% |
| 2024-03-28 | 4.11 | 4.20 | 0.07 | 1.69% | 4.10 | 4.24 | 398614 | 16676.62 | 1.28% |
| 2024-03-27 | 4.26 | 4.13 | -0.13 | -3.05% | 4.13 | 4.26 | 350005 | 14655.08 | 1.12% |
| 2024-03-26 | 4.24 | 4.26 | -0.02 | -0.47% | 4.17 | 4.31 | 430981 | 18279.92 | 1.38% |
| 2024-03-25 | 4.29 | 4.28 | -0.04 | -0.93% | 4.27 | 4.40 | 554421 | 23954.30 | 1.78% |
| 2024-03-22 | 4.40 | 4.32 | -0.12 | -2.70% | 4.28 | 4.43 | 590957 | 25605.49 | 1.89% |
| 2024-03-21 | 4.49 | 4.44 | 0.01 | 0.23% | 4.39 | 4.52 | 550138 | 24464.56 | 1.76% |
| 2024-03-20 | 4.45 | 4.43 | -0.07 | -1.56% | 4.38 | 4.48 | 761027 | 33667.34 | 2.44% |
| 2024-03-19 | 4.40 | 4.50 | 0.05 | 1.12% | 4.39 | 4.65 | 1138619 | 51813.35 | 3.65% |
| 2024-03-18 | 4.47 | 4.45 | 0.04 | 0.91% | 4.35 | 4.51 | 1040615 | 46186.41 | 3.33% |
| 2024-03-15 | 4.13 | 4.41 | 0.26 | 6.27% | 4.12 | 4.41 | 1252958 | 53942.65 | 4.01% |
| 2024-03-14 | 4.15 | 4.15 | 0.06 | 1.47% | 4.13 | 4.29 | 911122 | 38311.34 | 2.92% |
| 2024-03-13 | 4.10 | 4.09 | -0.02 | -0.49% | 4.07 | 4.13 | 379227 | 15531.25 | 1.21% |
| 2024-03-12 | 4.08 | 4.11 | 0.05 | 1.23% | 4.06 | 4.22 | 792744 | 32818.12 | 2.54% |
| 2024-03-11 | 3.98 | 4.06 | 0.08 | 2.01% | 3.97 | 4.06 | 518799 | 20875.11 | 1.66% |
| 2024-03-08 | 4.02 | 3.98 | 0.00 | 0.00% | 3.90 | 4.03 | 486592 | 19243.35 | 1.56% |
| 2024-03-07 | 3.87 | 3.98 | 0.12 | 3.11% | 3.87 | 4.16 | 980790 | 39533.27 | 3.14% |
| 2024-03-06 | 3.83 | 3.86 | 0.01 | 0.26% | 3.80 | 3.90 | 274622 | 10582.17 | 0.88% |
| 2024-03-05 | 3.90 | 3.85 | -0.06 | -1.53% | 3.83 | 3.93 | 355175 | 13710.23 | 1.14% |
| 2024-03-04 | 3.95 | 3.91 | -0.03 | -0.76% | 3.87 | 4.00 | 391348 | 15318.71 | 1.25% |
| 2024-03-01 | 3.92 | 3.94 | 0.02 | 0.51% | 3.89 | 3.97 | 361006 | 14185.52 | 1.16% |
| 2024-02-29 | 3.79 | 3.92 | 0.10 | 2.62% | 3.77 | 3.93 | 488243 | 18955.68 | 1.56% |
| 2024-02-28 | 3.91 | 3.82 | -0.09 | -2.30% | 3.82 | 4.07 | 693458 | 27444.15 | 2.22% |
| 2024-02-27 | 3.83 | 3.91 | 0.08 | 2.09% | 3.80 | 3.91 | 390997 | 15093.01 | 1.25% |
| 2024-02-26 | 3.83 | 3.83 | -0.01 | -0.26% | 3.80 | 3.89 | 425707 | 16371.76 | 1.36% |
| 2024-02-23 | 3.83 | 3.84 | 0.06 | 1.59% | 3.77 | 3.85 | 411234 | 15653.12 | 1.32% |
| 2024-02-22 | 3.74 | 3.78 | 0.03 | 0.80% | 3.71 | 3.79 | 344604 | 12952.14 | 1.10% |
| 2024-02-21 | 3.68 | 3.75 | 0.05 | 1.35% | 3.64 | 3.86 | 485474 | 18305.64 | 1.55% |
| 2024-02-20 | 3.72 | 3.70 | -0.02 | -0.54% | 3.62 | 3.72 | 359321 | 13170.33 | 1.15% |
| 2024-02-19 | 3.81 | 3.72 | -0.04 | -1.06% | 3.68 | 3.83 | 485458 | 18181.97 | 1.55% |
| 2024-02-08 | 3.68 | 3.76 | 0.11 | 3.01% | 3.67 | 3.89 | 750235 | 28656.93 | 2.40% |
| 2024-02-07 | 3.44 | 3.65 | 0.21 | 6.10% | 3.44 | 3.69 | 763983 | 27676.27 | 2.45% |
| 2024-02-06 | 3.14 | 3.44 | 0.29 | 9.21% | 3.08 | 3.46 | 617285 | 20287.70 | 1.98% |
| 2024-02-05 | 3.50 | 3.15 | -0.30 | -8.70% | 3.14 | 3.52 | 613993 | 20100.34 | 1.97% |
| 2024-02-02 | 3.63 | 3.45 | -0.18 | -4.96% | 3.34 | 3.70 | 452030 | 15935.21 | 1.45% |
| 2024-02-01 | 3.62 | 3.63 | -0.04 | -1.09% | 3.58 | 3.74 | 289668 | 10582.18 | 0.93% |
| 2024-01-31 | 3.80 | 3.67 | -0.15 | -3.93% | 3.66 | 3.83 | 329280 | 12252.62 | 1.05% |