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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.61 | 4.68 | 0.05 | 1.08% | 4.53 | 4.72 | 138050 | 6391.97 | 2.07% |
| 2024-05-13 | 4.82 | 4.63 | -0.25 | -5.12% | 4.61 | 4.83 | 152345 | 7141.47 | 2.29% |
| 2024-05-10 | 4.91 | 4.88 | -0.04 | -0.81% | 4.79 | 4.94 | 159629 | 7761.55 | 2.40% |
| 2024-05-09 | 4.76 | 4.92 | 0.12 | 2.50% | 4.73 | 5.00 | 247432 | 12018.12 | 3.72% |
| 2024-05-08 | 4.75 | 4.80 | 0.05 | 1.05% | 4.67 | 4.80 | 163839 | 7770.44 | 2.46% |
| 2024-05-07 | 4.81 | 4.75 | -0.09 | -1.86% | 4.72 | 4.81 | 157507 | 7496.24 | 2.36% |
| 2024-05-06 | 4.74 | 4.84 | 0.13 | 2.76% | 4.67 | 4.84 | 250133 | 11914.79 | 3.76% |
| 2024-04-30 | 4.94 | 4.71 | -0.31 | -6.18% | 4.68 | 4.94 | 303567 | 14501.77 | 4.56% |
| 2024-04-29 | 4.94 | 5.02 | 0.08 | 1.62% | 4.81 | 5.25 | 363700 | 18188.08 | 5.46% |
| 2024-04-26 | 4.48 | 4.94 | 0.45 | 10.02% | 4.43 | 4.94 | 388846 | 18462.66 | 5.84% |
| 2024-04-25 | 4.42 | 4.49 | 0.04 | 0.90% | 4.42 | 4.54 | 113770 | 5105.41 | 1.71% |
| 2024-04-24 | 4.37 | 4.45 | 0.10 | 2.30% | 4.34 | 4.47 | 129444 | 5719.92 | 1.94% |
| 2024-04-23 | 4.37 | 4.35 | -0.02 | -0.46% | 4.33 | 4.42 | 99514 | 4352.95 | 1.49% |
| 2024-04-22 | 4.44 | 4.37 | -0.10 | -2.24% | 4.27 | 4.48 | 161086 | 7013.67 | 2.42% |
| 2024-04-19 | 4.60 | 4.47 | -0.19 | -4.08% | 4.40 | 4.63 | 235940 | 10588.01 | 3.54% |
| 2024-04-18 | 4.90 | 4.66 | -0.19 | -3.92% | 4.55 | 4.92 | 254264 | 11933.11 | 3.82% |
| 2024-04-17 | 4.65 | 4.85 | 0.30 | 6.59% | 4.65 | 4.98 | 312657 | 15167.10 | 4.69% |
| 2024-04-16 | 5.01 | 4.55 | -0.51 | -10.08% | 4.55 | 5.07 | 283959 | 13408.37 | 4.26% |
| 2024-04-15 | 5.52 | 5.06 | -0.56 | -9.96% | 5.06 | 5.68 | 398595 | 20736.86 | 5.98% |
| 2024-04-12 | 5.48 | 5.62 | 0.02 | 0.36% | 5.46 | 6.03 | 504627 | 28924.83 | 7.58% |
| 2024-04-11 | 5.35 | 5.60 | 0.15 | 2.75% | 5.24 | 5.66 | 393936 | 21516.93 | 5.91% |
| 2024-04-10 | 5.21 | 5.45 | 0.17 | 3.22% | 5.18 | 5.80 | 531381 | 29114.55 | 7.98% |
| 2024-04-09 | 5.17 | 5.28 | 0.00 | 0.00% | 5.02 | 5.29 | 306168 | 15785.43 | 4.60% |
| 2024-04-08 | 5.02 | 5.28 | 0.29 | 5.81% | 5.00 | 5.48 | 487985 | 25428.80 | 7.33% |
| 2024-04-03 | 4.95 | 4.99 | 0.07 | 1.42% | 4.81 | 5.02 | 221178 | 10923.20 | 3.32% |
| 2024-04-02 | 4.99 | 4.92 | -0.05 | -1.01% | 4.90 | 5.00 | 166578 | 8229.38 | 2.50% |
| 2024-04-01 | 4.91 | 4.97 | 0.11 | 2.26% | 4.88 | 4.99 | 210460 | 10401.75 | 3.16% |
| 2024-03-29 | 4.88 | 4.86 | -0.06 | -1.22% | 4.77 | 4.91 | 172001 | 8321.31 | 2.58% |
| 2024-03-28 | 4.76 | 4.92 | 0.10 | 2.07% | 4.73 | 4.92 | 234571 | 11392.88 | 3.52% |
| 2024-03-27 | 4.80 | 4.82 | -0.03 | -0.62% | 4.72 | 4.98 | 288590 | 13975.21 | 4.33% |
| 2024-03-26 | 5.00 | 4.85 | -0.14 | -2.81% | 4.75 | 5.03 | 264115 | 12787.24 | 3.97% |
| 2024-03-25 | 5.25 | 4.99 | -0.35 | -6.55% | 4.95 | 5.30 | 411336 | 20922.87 | 6.18% |
| 2024-03-22 | 5.07 | 5.34 | 0.24 | 4.71% | 5.01 | 5.61 | 709926 | 37975.73 | 10.66% |
| 2024-03-21 | 5.01 | 5.10 | 0.02 | 0.39% | 4.93 | 5.21 | 454316 | 22953.16 | 6.82% |
| 2024-03-20 | 5.07 | 5.08 | 0.03 | 0.59% | 5.03 | 5.16 | 369462 | 18767.13 | 5.55% |
| 2024-03-19 | 5.20 | 5.05 | -0.37 | -6.83% | 5.05 | 5.35 | 594447 | 30870.22 | 8.93% |
| 2024-03-18 | 5.28 | 5.42 | 0.49 | 9.94% | 5.18 | 5.42 | 751919 | 40207.13 | 11.29% |
| 2024-03-15 | 4.51 | 4.93 | 0.45 | 10.04% | 4.51 | 4.93 | 250792 | 11860.30 | 3.77% |
| 2024-03-14 | 4.50 | 4.48 | 0.01 | 0.22% | 4.42 | 4.67 | 162136 | 7345.24 | 2.43% |
| 2024-03-13 | 4.44 | 4.47 | 0.02 | 0.45% | 4.37 | 4.47 | 115014 | 5092.69 | 1.73% |
| 2024-03-12 | 4.35 | 4.45 | 0.08 | 1.83% | 4.32 | 4.45 | 114875 | 5048.19 | 1.72% |
| 2024-03-11 | 4.30 | 4.37 | 0.08 | 1.86% | 4.29 | 4.40 | 105873 | 4607.33 | 1.59% |
| 2024-03-08 | 4.30 | 4.29 | -0.04 | -0.92% | 4.18 | 4.33 | 125390 | 5325.92 | 1.88% |
| 2024-03-07 | 4.28 | 4.33 | 0.05 | 1.17% | 4.27 | 4.56 | 176494 | 7705.29 | 2.65% |
| 2024-03-06 | 4.27 | 4.28 | -0.02 | -0.47% | 4.19 | 4.34 | 118332 | 5053.77 | 1.78% |
| 2024-03-05 | 4.31 | 4.30 | 0.04 | 0.94% | 4.25 | 4.40 | 139265 | 6001.88 | 2.09% |
| 2024-03-04 | 4.28 | 4.26 | -0.04 | -0.93% | 4.16 | 4.33 | 91769 | 3888.85 | 1.38% |
| 2024-03-01 | 4.24 | 4.30 | 0.05 | 1.18% | 4.21 | 4.33 | 115937 | 4947.37 | 1.74% |
| 2024-02-29 | 4.02 | 4.25 | 0.14 | 3.41% | 4.02 | 4.28 | 166854 | 6999.23 | 2.51% |
| 2024-02-28 | 4.59 | 4.11 | -0.45 | -9.87% | 4.10 | 4.61 | 287739 | 12650.92 | 4.32% |
| 2024-02-27 | 4.35 | 4.56 | 0.17 | 3.87% | 4.31 | 4.80 | 240010 | 10957.84 | 3.60% |
| 2024-02-26 | 4.30 | 4.39 | 0.12 | 2.81% | 4.23 | 4.51 | 170749 | 7455.68 | 2.56% |
| 2024-02-23 | 4.10 | 4.27 | 0.16 | 3.89% | 4.08 | 4.30 | 158253 | 6617.73 | 2.38% |
| 2024-02-22 | 4.04 | 4.11 | 0.11 | 2.75% | 3.96 | 4.12 | 135525 | 5480.92 | 2.03% |
| 2024-02-21 | 3.83 | 4.00 | 0.11 | 2.83% | 3.82 | 4.15 | 159541 | 6400.17 | 2.40% |
| 2024-02-20 | 3.80 | 3.89 | 0.08 | 2.10% | 3.71 | 3.89 | 170997 | 6533.20 | 2.57% |
| 2024-02-19 | 3.62 | 3.81 | 0.19 | 5.25% | 3.62 | 3.84 | 276128 | 10406.45 | 4.15% |
| 2024-02-08 | 3.31 | 3.62 | 0.27 | 8.06% | 3.23 | 3.64 | 301148 | 10354.35 | 4.52% |
| 2024-02-07 | 3.60 | 3.35 | -0.22 | -6.16% | 3.32 | 3.61 | 299042 | 10145.34 | 4.49% |
| 2024-02-06 | 3.49 | 3.57 | -0.18 | -4.80% | 3.38 | 3.75 | 297231 | 10326.92 | 4.46% |
| 2024-02-05 | 4.13 | 3.75 | -0.42 | -10.07% | 3.75 | 4.14 | 195785 | 7449.27 | 2.94% |