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 | 4.90 | 4.80 | -0.09 | -1.84% | 4.79 | 4.92 | 85057 | 4121.93 | 1.14% |
| 2024-05-07 | 4.82 | 4.89 | 0.03 | 0.62% | 4.82 | 4.92 | 91353 | 4444.71 | 1.22% |
| 2024-05-06 | 4.71 | 4.86 | 0.18 | 3.85% | 4.71 | 4.87 | 122107 | 5869.29 | 1.63% |
| 2024-04-30 | 4.74 | 4.68 | -0.06 | -1.27% | 4.60 | 4.74 | 103122 | 4814.10 | 1.38% |
| 2024-04-29 | 4.52 | 4.74 | 0.29 | 6.52% | 4.51 | 4.75 | 163925 | 7624.98 | 2.19% |
| 2024-04-26 | 4.36 | 4.45 | 0.06 | 1.37% | 4.34 | 4.46 | 114796 | 5057.49 | 1.54% |
| 2024-04-25 | 4.36 | 4.39 | 0.03 | 0.69% | 4.32 | 4.51 | 86099 | 3804.32 | 1.15% |
| 2024-04-24 | 4.29 | 4.36 | 0.07 | 1.63% | 4.27 | 4.37 | 64236 | 2781.98 | 0.86% |
| 2024-04-23 | 4.26 | 4.29 | 0.03 | 0.70% | 4.23 | 4.35 | 84306 | 3622.27 | 1.13% |
| 2024-04-22 | 4.39 | 4.26 | -0.14 | -3.18% | 4.22 | 4.41 | 105366 | 4521.00 | 1.41% |
| 2024-04-19 | 4.45 | 4.40 | -0.06 | -1.35% | 4.37 | 4.52 | 116427 | 5168.20 | 1.56% |
| 2024-04-18 | 4.39 | 4.46 | 0.05 | 1.13% | 4.35 | 4.59 | 192613 | 8636.66 | 2.58% |
| 2024-04-17 | 4.06 | 4.41 | 0.27 | 6.52% | 4.01 | 4.43 | 228574 | 9939.35 | 3.06% |
| 2024-04-16 | 4.50 | 4.14 | -0.46 | -10.00% | 4.14 | 4.50 | 250866 | 10568.11 | 3.36% |
| 2024-04-15 | 5.05 | 4.60 | -0.43 | -8.55% | 4.53 | 5.09 | 367697 | 17187.57 | 4.92% |
| 2024-04-12 | 5.20 | 5.03 | -0.21 | -4.01% | 4.99 | 5.24 | 266671 | 13535.35 | 3.57% |
| 2024-04-11 | 5.04 | 5.24 | 0.09 | 1.75% | 4.92 | 5.36 | 371175 | 19213.47 | 4.97% |
| 2024-04-10 | 5.09 | 5.15 | 0.06 | 1.18% | 4.99 | 5.31 | 322190 | 16536.27 | 4.31% |
| 2024-04-09 | 5.10 | 5.09 | -0.16 | -3.05% | 5.01 | 5.13 | 267706 | 13585.99 | 3.58% |
| 2024-04-08 | 5.05 | 5.25 | 0.25 | 5.00% | 4.97 | 5.38 | 548042 | 28247.20 | 7.33% |
| 2024-04-03 | 5.05 | 5.00 | -0.08 | -1.57% | 4.95 | 5.14 | 310574 | 15588.81 | 4.16% |
| 2024-04-02 | 5.30 | 5.08 | -0.07 | -1.36% | 5.03 | 5.50 | 646838 | 33798.80 | 8.65% |
| 2024-04-01 | 4.67 | 5.15 | 0.47 | 10.04% | 4.67 | 5.15 | 230229 | 11450.34 | 3.08% |
| 2024-03-29 | 4.63 | 4.68 | 0.04 | 0.86% | 4.62 | 4.71 | 85365 | 3989.04 | 1.14% |
| 2024-03-28 | 4.58 | 4.64 | 0.05 | 1.09% | 4.56 | 4.72 | 129155 | 6005.92 | 1.73% |
| 2024-03-27 | 4.80 | 4.59 | -0.21 | -4.38% | 4.57 | 4.80 | 140800 | 6610.15 | 1.88% |
| 2024-03-26 | 4.70 | 4.80 | 0.10 | 2.13% | 4.67 | 4.80 | 150062 | 7115.35 | 2.01% |
| 2024-03-25 | 4.75 | 4.70 | -0.09 | -1.88% | 4.70 | 4.85 | 127727 | 6097.92 | 1.71% |
| 2024-03-22 | 4.89 | 4.79 | -0.09 | -1.84% | 4.76 | 4.91 | 136453 | 6570.76 | 1.83% |
| 2024-03-21 | 4.92 | 4.88 | -0.03 | -0.61% | 4.76 | 4.95 | 206204 | 10009.37 | 2.76% |
| 2024-03-20 | 4.90 | 4.91 | 0.06 | 1.24% | 4.86 | 4.99 | 212363 | 10421.89 | 2.84% |
| 2024-03-19 | 4.92 | 4.85 | -0.01 | -0.21% | 4.82 | 4.92 | 208372 | 10138.98 | 2.79% |
| 2024-03-18 | 4.86 | 4.86 | 0.07 | 1.46% | 4.77 | 4.93 | 267838 | 12962.13 | 3.58% |
| 2024-03-15 | 4.71 | 4.79 | 0.08 | 1.70% | 4.70 | 4.84 | 271691 | 12950.41 | 3.64% |
| 2024-03-14 | 4.87 | 4.71 | -0.16 | -3.29% | 4.65 | 4.87 | 322061 | 15291.45 | 4.31% |
| 2024-03-13 | 5.09 | 4.87 | -0.22 | -4.32% | 4.80 | 5.21 | 559115 | 27467.67 | 7.48% |
| 2024-03-12 | 5.55 | 5.09 | -0.16 | -3.05% | 5.08 | 5.78 | 809241 | 43653.10 | 10.83% |
| 2024-03-11 | 4.88 | 5.25 | 0.48 | 10.06% | 4.68 | 5.25 | 429996 | 21692.26 | 5.75% |
| 2024-03-08 | 4.36 | 4.77 | 0.43 | 9.91% | 4.31 | 4.77 | 205349 | 9573.15 | 2.75% |
| 2024-03-07 | 4.34 | 4.34 | -0.01 | -0.23% | 4.31 | 4.52 | 123691 | 5441.47 | 1.65% |
| 2024-03-06 | 4.21 | 4.35 | 0.12 | 2.84% | 4.20 | 4.39 | 114480 | 4944.21 | 1.53% |
| 2024-03-05 | 4.30 | 4.23 | -0.07 | -1.63% | 4.21 | 4.31 | 110566 | 4712.61 | 1.48% |
| 2024-03-04 | 4.34 | 4.30 | -0.04 | -0.92% | 4.23 | 4.41 | 129980 | 5585.47 | 1.74% |
| 2024-03-01 | 4.35 | 4.34 | -0.03 | -0.69% | 4.27 | 4.42 | 121791 | 5275.85 | 1.63% |
| 2024-02-29 | 4.25 | 4.37 | 0.11 | 2.58% | 4.13 | 4.38 | 221198 | 9502.21 | 2.96% |
| 2024-02-28 | 4.51 | 4.26 | -0.26 | -5.75% | 4.26 | 4.86 | 286447 | 13101.46 | 3.83% |
| 2024-02-27 | 4.37 | 4.52 | 0.11 | 2.49% | 4.34 | 4.52 | 145877 | 6512.07 | 1.95% |
| 2024-02-26 | 4.35 | 4.41 | 0.05 | 1.15% | 4.30 | 4.49 | 170915 | 7518.77 | 2.29% |
| 2024-02-23 | 4.16 | 4.36 | 0.20 | 4.81% | 4.13 | 4.39 | 201517 | 8645.29 | 2.70% |
| 2024-02-22 | 4.04 | 4.16 | 0.08 | 1.96% | 4.03 | 4.16 | 171312 | 7042.36 | 2.29% |
| 2024-02-21 | 3.91 | 4.08 | 0.11 | 2.77% | 3.88 | 4.19 | 254193 | 10400.52 | 3.40% |
| 2024-02-20 | 4.01 | 3.97 | -0.05 | -1.24% | 3.83 | 4.01 | 193290 | 7603.11 | 2.59% |
| 2024-02-19 | 3.80 | 4.02 | 0.31 | 8.36% | 3.80 | 4.08 | 338143 | 13379.71 | 4.52% |
| 2024-02-08 | 3.38 | 3.71 | 0.34 | 10.09% | 3.29 | 3.71 | 368701 | 13005.08 | 4.93% |
| 2024-02-07 | 3.61 | 3.37 | -0.24 | -6.65% | 3.25 | 3.61 | 360132 | 12220.04 | 4.82% |
| 2024-02-06 | 3.60 | 3.61 | -0.26 | -6.72% | 3.48 | 3.82 | 350936 | 12534.16 | 4.70% |
| 2024-02-05 | 4.22 | 3.87 | -0.43 | -10.00% | 3.87 | 4.22 | 198002 | 7735.26 | 2.65% |
| 2024-02-02 | 4.57 | 4.30 | -0.24 | -5.29% | 4.11 | 4.65 | 270258 | 11856.97 | 3.62% |
| 2024-02-01 | 4.66 | 4.54 | -0.26 | -5.42% | 4.48 | 4.72 | 239378 | 10984.14 | 3.20% |
| 2024-01-31 | 5.12 | 4.80 | -0.53 | -9.94% | 4.80 | 5.18 | 298338 | 14734.24 | 3.99% |
| 2024-01-30 | 5.55 | 5.33 | -0.13 | -2.38% | 5.20 | 5.60 | 293444 | 15717.24 | 3.93% |