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 | 4.77 | 4.78 | -0.03 | -0.62% | 4.71 | 4.84 | 122177 | 5856.00 | 2.36% |
| 2024-05-10 | 4.80 | 4.81 | 0.03 | 0.63% | 4.73 | 4.84 | 108134 | 5176.92 | 2.09% |
| 2024-05-09 | 4.67 | 4.78 | 0.08 | 1.70% | 4.67 | 4.84 | 121772 | 5817.11 | 2.35% |
| 2024-05-08 | 4.77 | 4.70 | -0.09 | -1.88% | 4.70 | 4.80 | 95815 | 4544.54 | 1.85% |
| 2024-05-07 | 4.75 | 4.79 | 0.01 | 0.21% | 4.72 | 4.80 | 129167 | 6151.15 | 2.50% |
| 2024-05-06 | 4.80 | 4.78 | 0.05 | 1.06% | 4.73 | 4.83 | 155369 | 7414.14 | 3.00% |
| 2024-04-30 | 4.68 | 4.73 | 0.06 | 1.28% | 4.64 | 4.79 | 184459 | 8716.27 | 3.56% |
| 2024-04-29 | 4.47 | 4.67 | 0.20 | 4.47% | 4.42 | 4.68 | 169606 | 7783.90 | 3.28% |
| 2024-04-26 | 4.45 | 4.47 | -0.02 | -0.45% | 4.37 | 4.49 | 135094 | 6003.07 | 2.61% |
| 2024-04-25 | 4.50 | 4.49 | -0.05 | -1.10% | 4.41 | 4.58 | 112026 | 5043.47 | 2.16% |
| 2024-04-24 | 4.51 | 4.54 | 0.00 | 0.00% | 4.35 | 4.55 | 162866 | 7257.57 | 3.15% |
| 2024-04-23 | 4.69 | 4.54 | -0.13 | -2.78% | 4.50 | 4.70 | 152361 | 6964.08 | 2.94% |
| 2024-04-22 | 4.77 | 4.67 | -0.21 | -4.30% | 4.64 | 4.86 | 238159 | 11274.70 | 4.60% |
| 2024-04-19 | 4.61 | 4.88 | 0.23 | 4.95% | 4.51 | 4.95 | 358206 | 17180.38 | 6.92% |
| 2024-04-18 | 4.73 | 4.65 | -0.04 | -0.85% | 4.63 | 4.95 | 339232 | 16115.72 | 6.55% |
| 2024-04-17 | 4.30 | 4.69 | 0.43 | 10.09% | 4.30 | 4.69 | 134367 | 6217.26 | 2.60% |
| 2024-04-16 | 4.60 | 4.26 | -0.47 | -9.94% | 4.26 | 4.60 | 231821 | 10007.31 | 4.48% |
| 2024-04-15 | 4.95 | 4.73 | -0.34 | -6.71% | 4.56 | 5.01 | 357572 | 16882.14 | 6.91% |
| 2024-04-12 | 4.93 | 5.07 | 0.12 | 2.42% | 4.88 | 5.23 | 426349 | 21680.34 | 8.24% |
| 2024-04-11 | 4.91 | 4.95 | -0.25 | -4.81% | 4.73 | 5.09 | 382562 | 18799.18 | 7.39% |
| 2024-04-10 | 4.95 | 5.20 | 0.10 | 1.96% | 4.91 | 5.50 | 582887 | 29971.19 | 11.26% |
| 2024-04-09 | 4.62 | 5.10 | 0.46 | 9.91% | 4.55 | 5.10 | 395271 | 19363.05 | 7.64% |
| 2024-04-08 | 4.84 | 4.64 | -0.13 | -2.73% | 4.63 | 4.89 | 182531 | 8669.82 | 3.53% |
| 2024-04-03 | 4.66 | 4.77 | 0.13 | 2.80% | 4.63 | 4.78 | 145367 | 6870.99 | 2.81% |
| 2024-04-02 | 4.66 | 4.64 | 0.01 | 0.22% | 4.60 | 4.67 | 82562 | 3828.46 | 1.60% |
| 2024-04-01 | 4.55 | 4.63 | 0.10 | 2.21% | 4.53 | 4.63 | 87460 | 4008.66 | 1.69% |
| 2024-03-29 | 4.47 | 4.53 | 0.05 | 1.12% | 4.45 | 4.54 | 78649 | 3533.07 | 1.52% |
| 2024-03-28 | 4.38 | 4.48 | 0.02 | 0.45% | 4.37 | 4.54 | 92187 | 4126.94 | 1.78% |
| 2024-03-27 | 4.51 | 4.46 | -0.06 | -1.33% | 4.44 | 4.54 | 61745 | 2770.25 | 1.19% |
| 2024-03-26 | 4.54 | 4.52 | -0.03 | -0.66% | 4.42 | 4.59 | 63098 | 2835.19 | 1.22% |
| 2024-03-25 | 4.59 | 4.55 | -0.03 | -0.66% | 4.53 | 4.65 | 72279 | 3325.51 | 1.40% |
| 2024-03-22 | 4.63 | 4.58 | -0.06 | -1.29% | 4.53 | 4.65 | 74765 | 3430.82 | 1.44% |
| 2024-03-21 | 4.61 | 4.64 | 0.06 | 1.31% | 4.57 | 4.68 | 70399 | 3265.30 | 1.36% |
| 2024-03-20 | 4.52 | 4.58 | 0.05 | 1.10% | 4.51 | 4.59 | 59518 | 2716.79 | 1.15% |
| 2024-03-19 | 4.55 | 4.53 | -0.01 | -0.22% | 4.52 | 4.60 | 62993 | 2870.71 | 1.22% |
| 2024-03-18 | 4.46 | 4.54 | 0.07 | 1.57% | 4.46 | 4.55 | 86902 | 3917.85 | 1.68% |
| 2024-03-15 | 4.38 | 4.47 | 0.08 | 1.82% | 4.36 | 4.47 | 62324 | 2754.73 | 1.20% |
| 2024-03-14 | 4.39 | 4.39 | -0.02 | -0.45% | 4.33 | 4.44 | 59441 | 2612.98 | 1.15% |
| 2024-03-13 | 4.45 | 4.41 | -0.04 | -0.90% | 4.36 | 4.46 | 72342 | 3185.61 | 1.40% |
| 2024-03-12 | 4.37 | 4.45 | 0.09 | 2.06% | 4.33 | 4.45 | 78377 | 3434.48 | 1.51% |
| 2024-03-11 | 4.26 | 4.36 | 0.11 | 2.59% | 4.25 | 4.36 | 89908 | 3876.90 | 1.74% |
| 2024-03-08 | 4.23 | 4.25 | 0.00 | 0.00% | 4.19 | 4.28 | 59592 | 2523.66 | 1.15% |
| 2024-03-07 | 4.25 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 86046 | 3681.79 | 1.66% |
| 2024-03-06 | 4.15 | 4.26 | 0.08 | 1.91% | 4.15 | 4.26 | 76907 | 3248.04 | 1.49% |
| 2024-03-05 | 4.27 | 4.18 | -0.11 | -2.56% | 4.17 | 4.27 | 71042 | 2985.63 | 1.37% |
| 2024-03-04 | 4.33 | 4.29 | -0.05 | -1.15% | 4.22 | 4.34 | 65215 | 2786.10 | 1.26% |
| 2024-03-01 | 4.32 | 4.34 | 0.02 | 0.46% | 4.26 | 4.35 | 82061 | 3533.83 | 1.59% |
| 2024-02-29 | 4.18 | 4.32 | 0.13 | 3.10% | 4.11 | 4.33 | 107873 | 4576.88 | 2.08% |
| 2024-02-28 | 4.53 | 4.19 | -0.34 | -7.51% | 4.18 | 4.62 | 188786 | 8336.72 | 3.65% |
| 2024-02-27 | 4.41 | 4.53 | 0.10 | 2.26% | 4.37 | 4.56 | 100227 | 4499.99 | 1.94% |
| 2024-02-26 | 4.42 | 4.43 | 0.01 | 0.23% | 4.35 | 4.52 | 113259 | 5012.28 | 2.19% |
| 2024-02-23 | 4.24 | 4.42 | 0.18 | 4.25% | 4.23 | 4.44 | 135243 | 5847.08 | 2.61% |
| 2024-02-22 | 4.15 | 4.24 | 0.06 | 1.44% | 4.13 | 4.24 | 106450 | 4468.68 | 2.06% |
| 2024-02-21 | 4.09 | 4.18 | 0.06 | 1.46% | 4.05 | 4.29 | 149645 | 6271.39 | 2.89% |
| 2024-02-20 | 4.12 | 4.12 | -0.04 | -0.96% | 4.03 | 4.14 | 123378 | 5049.58 | 2.38% |
| 2024-02-19 | 4.08 | 4.16 | 0.10 | 2.46% | 4.01 | 4.22 | 184276 | 7584.27 | 3.56% |
| 2024-02-08 | 3.72 | 4.06 | 0.37 | 10.03% | 3.63 | 4.06 | 239806 | 9291.99 | 4.63% |
| 2024-02-07 | 3.84 | 3.69 | -0.11 | -2.89% | 3.56 | 3.84 | 272367 | 10022.49 | 5.26% |
| 2024-02-06 | 3.75 | 3.80 | -0.07 | -1.81% | 3.48 | 3.96 | 239661 | 8760.19 | 4.63% |
| 2024-02-05 | 4.28 | 3.87 | -0.43 | -10.00% | 3.87 | 4.29 | 207260 | 8173.23 | 4.00% |