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 | 4.65 | 4.75 | 0.09 | 1.93% | 4.64 | 4.76 | 151882 | 7172.65 | 0.59% |
| 2024-05-08 | 4.75 | 4.66 | -0.13 | -2.71% | 4.64 | 4.79 | 191056 | 8993.37 | 0.75% |
| 2024-05-07 | 4.74 | 4.79 | 0.01 | 0.21% | 4.73 | 4.88 | 199871 | 9623.92 | 0.78% |
| 2024-05-06 | 4.81 | 4.78 | 0.07 | 1.49% | 4.74 | 4.83 | 232596 | 11108.02 | 0.91% |
| 2024-04-30 | 4.75 | 4.71 | -0.05 | -1.05% | 4.68 | 4.80 | 221165 | 10433.90 | 0.86% |
| 2024-04-29 | 4.62 | 4.76 | 0.09 | 1.93% | 4.57 | 4.80 | 323036 | 15213.46 | 1.26% |
| 2024-04-26 | 4.52 | 4.67 | 0.14 | 3.09% | 4.50 | 4.72 | 365337 | 16889.79 | 1.43% |
| 2024-04-25 | 4.51 | 4.53 | -0.04 | -0.88% | 4.42 | 4.59 | 296532 | 13379.36 | 1.16% |
| 2024-04-24 | 4.55 | 4.57 | -0.08 | -1.72% | 4.50 | 4.63 | 355429 | 16210.87 | 1.39% |
| 2024-04-23 | 4.75 | 4.65 | -0.37 | -7.37% | 4.54 | 4.90 | 654669 | 30684.61 | 2.56% |
| 2024-04-22 | 4.99 | 5.02 | 0.09 | 1.83% | 4.92 | 5.42 | 989243 | 51138.09 | 3.86% |
| 2024-04-19 | 4.93 | 4.93 | 0.45 | 10.04% | 4.93 | 4.93 | 175232 | 8638.94 | 0.68% |
| 2024-04-18 | 4.47 | 4.48 | -0.02 | -0.44% | 4.40 | 4.53 | 149445 | 6664.91 | 0.58% |
| 2024-04-17 | 4.24 | 4.50 | 0.27 | 6.38% | 4.24 | 4.50 | 205216 | 9044.99 | 0.80% |
| 2024-04-16 | 4.47 | 4.23 | -0.29 | -6.42% | 4.21 | 4.49 | 253761 | 11042.51 | 0.99% |
| 2024-04-15 | 4.40 | 4.52 | 0.12 | 2.73% | 4.20 | 4.70 | 292995 | 13139.97 | 1.14% |
| 2024-04-12 | 4.52 | 4.40 | -0.13 | -2.87% | 4.37 | 4.53 | 129300 | 5734.43 | 0.51% |
| 2024-04-11 | 4.33 | 4.53 | 0.10 | 2.26% | 4.33 | 4.61 | 213979 | 9632.20 | 0.84% |
| 2024-04-10 | 4.63 | 4.43 | -0.13 | -2.85% | 4.38 | 4.63 | 226564 | 10100.54 | 0.89% |
| 2024-04-09 | 4.66 | 4.56 | -0.12 | -2.56% | 4.53 | 4.76 | 268509 | 12334.88 | 1.05% |
| 2024-04-08 | 4.80 | 4.68 | -0.18 | -3.70% | 4.67 | 4.82 | 261161 | 12342.36 | 1.02% |
| 2024-04-03 | 4.91 | 4.86 | -0.03 | -0.61% | 4.74 | 4.94 | 449866 | 21765.05 | 1.76% |
| 2024-04-02 | 4.68 | 4.89 | 0.21 | 4.49% | 4.65 | 5.15 | 572616 | 28259.77 | 2.24% |
| 2024-04-01 | 4.68 | 4.68 | 0.00 | 0.00% | 4.63 | 4.75 | 127577 | 5952.55 | 0.50% |
| 2024-03-29 | 4.62 | 4.68 | 0.06 | 1.30% | 4.60 | 4.73 | 86110 | 4033.91 | 0.34% |
| 2024-03-28 | 4.51 | 4.62 | 0.12 | 2.67% | 4.46 | 4.68 | 101992 | 4696.90 | 0.40% |
| 2024-03-27 | 4.66 | 4.50 | -0.16 | -3.43% | 4.50 | 4.69 | 92037 | 4224.24 | 0.36% |
| 2024-03-26 | 4.70 | 4.66 | -0.02 | -0.43% | 4.58 | 4.71 | 98697 | 4583.63 | 0.39% |
| 2024-03-25 | 4.66 | 4.68 | -0.01 | -0.21% | 4.63 | 4.80 | 119277 | 5630.97 | 0.47% |
| 2024-03-22 | 4.74 | 4.69 | -0.07 | -1.47% | 4.62 | 4.76 | 113905 | 5336.86 | 0.45% |
| 2024-03-21 | 4.78 | 4.76 | -0.04 | -0.83% | 4.72 | 4.82 | 118168 | 5625.30 | 0.46% |
| 2024-03-20 | 4.77 | 4.80 | 0.02 | 0.42% | 4.76 | 4.81 | 104639 | 5005.58 | 0.41% |
| 2024-03-19 | 4.90 | 4.78 | -0.08 | -1.65% | 4.78 | 4.92 | 122513 | 5925.12 | 0.48% |
| 2024-03-18 | 4.82 | 4.86 | 0.06 | 1.25% | 4.78 | 4.89 | 165430 | 8005.98 | 0.65% |
| 2024-03-15 | 4.75 | 4.80 | 0.03 | 0.63% | 4.69 | 4.80 | 145392 | 6903.54 | 0.57% |
| 2024-03-14 | 4.68 | 4.77 | 0.07 | 1.49% | 4.68 | 4.82 | 182869 | 8729.82 | 0.71% |
| 2024-03-13 | 4.74 | 4.70 | -0.06 | -1.26% | 4.67 | 4.76 | 111558 | 5245.19 | 0.44% |
| 2024-03-12 | 4.81 | 4.76 | -0.05 | -1.04% | 4.74 | 4.82 | 125751 | 5998.26 | 0.49% |
| 2024-03-11 | 4.70 | 4.81 | 0.11 | 2.34% | 4.70 | 4.88 | 175186 | 8398.03 | 0.68% |
| 2024-03-08 | 4.75 | 4.70 | -0.05 | -1.05% | 4.66 | 4.76 | 127365 | 5984.74 | 0.50% |
| 2024-03-07 | 4.70 | 4.75 | 0.05 | 1.06% | 4.70 | 4.88 | 201112 | 9638.45 | 0.79% |
| 2024-03-06 | 4.63 | 4.70 | -0.01 | -0.21% | 4.63 | 4.76 | 144511 | 6793.68 | 0.56% |
| 2024-03-05 | 4.74 | 4.71 | -0.06 | -1.26% | 4.68 | 4.88 | 219928 | 10503.42 | 0.86% |
| 2024-03-04 | 4.81 | 4.77 | -0.04 | -0.83% | 4.70 | 4.81 | 211716 | 10065.77 | 0.83% |
| 2024-03-01 | 4.86 | 4.81 | -0.07 | -1.43% | 4.74 | 4.92 | 287303 | 13791.21 | 1.12% |
| 2024-02-29 | 4.70 | 4.88 | 0.08 | 1.67% | 4.63 | 4.91 | 479942 | 23135.49 | 1.88% |
| 2024-02-28 | 4.65 | 4.80 | 0.13 | 2.78% | 4.63 | 5.12 | 707806 | 34324.08 | 2.77% |
| 2024-02-27 | 4.61 | 4.67 | 0.05 | 1.08% | 4.57 | 4.70 | 270525 | 12530.75 | 1.06% |
| 2024-02-26 | 4.71 | 4.62 | -0.07 | -1.49% | 4.54 | 4.73 | 283372 | 13124.84 | 1.11% |
| 2024-02-23 | 4.64 | 4.69 | -0.03 | -0.64% | 4.58 | 4.76 | 363116 | 16870.11 | 1.42% |
| 2024-02-22 | 4.88 | 4.72 | 0.08 | 1.72% | 4.55 | 4.88 | 550957 | 25838.25 | 2.15% |
| 2024-02-21 | 4.19 | 4.64 | 0.42 | 9.95% | 4.14 | 4.64 | 178835 | 8049.58 | 0.70% |
| 2024-02-20 | 4.21 | 4.22 | -0.04 | -0.94% | 4.10 | 4.24 | 221986 | 9301.74 | 0.87% |
| 2024-02-19 | 4.00 | 4.26 | 0.25 | 6.23% | 3.98 | 4.27 | 335153 | 13839.49 | 1.31% |
| 2024-02-08 | 3.93 | 4.01 | 0.14 | 3.62% | 3.84 | 4.02 | 330500 | 13035.17 | 1.29% |
| 2024-02-07 | 3.88 | 3.87 | -0.06 | -1.53% | 3.82 | 4.03 | 401602 | 15853.94 | 1.57% |
| 2024-02-06 | 3.75 | 3.93 | 0.00 | 0.00% | 3.57 | 4.04 | 379327 | 14272.38 | 1.48% |
| 2024-02-05 | 4.35 | 3.93 | -0.44 | -10.07% | 3.93 | 4.35 | 432691 | 17499.02 | 1.69% |
| 2024-02-02 | 4.44 | 4.37 | -0.08 | -1.80% | 4.23 | 4.64 | 498509 | 22257.46 | 1.95% |
| 2024-02-01 | 4.72 | 4.45 | -0.20 | -4.30% | 4.42 | 4.98 | 548132 | 25330.07 | 2.14% |
| 2024-01-31 | 4.47 | 4.65 | -0.16 | -3.33% | 4.47 | 4.93 | 678085 | 31974.08 | 2.65% |
| 2024-01-30 | 4.81 | 4.81 | -0.53 | -9.93% | 4.81 | 4.90 | 186241 | 8972.14 | 0.73% |