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 | 4.98 | 4.95 | -0.03 | -0.60% | 4.91 | 5.01 | 121477 | 6026.50 | 1.06% |
| 2024-05-07 | 5.01 | 4.98 | -0.02 | -0.40% | 4.93 | 5.05 | 152827 | 7606.26 | 1.34% |
| 2024-05-06 | 5.06 | 5.00 | 0.12 | 2.46% | 4.90 | 5.17 | 361336 | 18229.83 | 3.16% |
| 2024-04-30 | 4.98 | 4.88 | 0.00 | 0.00% | 4.79 | 5.00 | 256657 | 12507.47 | 2.25% |
| 2024-04-29 | 4.69 | 4.88 | 0.18 | 3.83% | 4.69 | 4.89 | 177604 | 8573.11 | 1.55% |
| 2024-04-26 | 4.65 | 4.70 | 0.01 | 0.21% | 4.64 | 4.73 | 133873 | 6269.65 | 1.17% |
| 2024-04-25 | 4.59 | 4.69 | 0.10 | 2.18% | 4.56 | 4.71 | 123285 | 5750.13 | 1.08% |
| 2024-04-24 | 4.38 | 4.59 | 0.22 | 5.03% | 4.37 | 4.59 | 117876 | 5301.05 | 1.03% |
| 2024-04-23 | 4.33 | 4.37 | 0.04 | 0.92% | 4.31 | 4.42 | 80076 | 3501.56 | 0.70% |
| 2024-04-22 | 4.35 | 4.33 | -0.01 | -0.23% | 4.24 | 4.39 | 75955 | 3287.57 | 0.66% |
| 2024-04-19 | 4.33 | 4.34 | -0.05 | -1.14% | 4.32 | 4.46 | 68828 | 3005.70 | 0.60% |
| 2024-04-18 | 4.47 | 4.39 | -0.08 | -1.79% | 4.38 | 4.47 | 74375 | 3285.28 | 0.65% |
| 2024-04-17 | 4.15 | 4.47 | 0.38 | 9.29% | 4.15 | 4.48 | 156086 | 6794.99 | 1.37% |
| 2024-04-16 | 4.40 | 4.09 | -0.34 | -7.67% | 4.07 | 4.42 | 167515 | 7043.16 | 1.47% |
| 2024-04-15 | 4.58 | 4.43 | -0.19 | -4.11% | 4.35 | 4.59 | 142097 | 6341.61 | 1.24% |
| 2024-04-12 | 4.60 | 4.62 | 0.00 | 0.00% | 4.55 | 4.75 | 108305 | 5004.93 | 0.95% |
| 2024-04-11 | 4.50 | 4.62 | 0.09 | 1.99% | 4.45 | 4.72 | 116413 | 5370.92 | 1.02% |
| 2024-04-10 | 4.60 | 4.53 | -0.09 | -1.95% | 4.50 | 4.60 | 74311 | 3370.19 | 0.65% |
| 2024-04-09 | 4.50 | 4.62 | 0.09 | 1.99% | 4.50 | 4.62 | 88640 | 4059.50 | 0.78% |
| 2024-04-08 | 4.64 | 4.53 | -0.12 | -2.58% | 4.52 | 4.64 | 99795 | 4554.91 | 0.87% |
| 2024-04-03 | 4.80 | 4.65 | -0.19 | -3.93% | 4.62 | 4.80 | 145714 | 6815.18 | 1.28% |
| 2024-04-02 | 4.81 | 4.84 | 0.00 | 0.00% | 4.71 | 4.85 | 206591 | 9867.03 | 1.81% |
| 2024-04-01 | 4.54 | 4.84 | 0.33 | 7.32% | 4.53 | 4.95 | 329945 | 15764.26 | 2.89% |
| 2024-03-29 | 4.40 | 4.51 | 0.07 | 1.58% | 4.40 | 4.53 | 82584 | 3716.67 | 0.72% |
| 2024-03-28 | 4.29 | 4.44 | 0.15 | 3.50% | 4.29 | 4.49 | 127285 | 5631.33 | 1.11% |
| 2024-03-27 | 4.41 | 4.29 | -0.12 | -2.72% | 4.29 | 4.44 | 66834 | 2905.44 | 0.59% |
| 2024-03-26 | 4.41 | 4.41 | 0.00 | 0.00% | 4.35 | 4.44 | 76482 | 3362.23 | 0.67% |
| 2024-03-25 | 4.45 | 4.41 | -0.06 | -1.34% | 4.41 | 4.52 | 87592 | 3918.60 | 0.77% |
| 2024-03-22 | 4.53 | 4.47 | -0.07 | -1.54% | 4.45 | 4.55 | 85559 | 3841.87 | 0.75% |
| 2024-03-21 | 4.53 | 4.54 | 0.03 | 0.67% | 4.46 | 4.55 | 95445 | 4305.61 | 0.84% |
| 2024-03-20 | 4.48 | 4.51 | 0.02 | 0.45% | 4.47 | 4.52 | 68892 | 3099.23 | 0.60% |
| 2024-03-19 | 4.52 | 4.49 | -0.04 | -0.88% | 4.48 | 4.54 | 75239 | 3393.24 | 0.66% |
| 2024-03-18 | 4.52 | 4.53 | 0.03 | 0.67% | 4.48 | 4.55 | 92400 | 4166.53 | 0.81% |
| 2024-03-15 | 4.46 | 4.50 | 0.04 | 0.90% | 4.42 | 4.50 | 85022 | 3787.98 | 0.74% |
| 2024-03-14 | 4.52 | 4.46 | -0.04 | -0.89% | 4.40 | 4.54 | 87882 | 3930.06 | 0.77% |
| 2024-03-13 | 4.52 | 4.50 | 0.01 | 0.22% | 4.48 | 4.54 | 99371 | 4481.68 | 0.87% |
| 2024-03-12 | 4.51 | 4.49 | 0.00 | 0.00% | 4.47 | 4.56 | 90955 | 4099.60 | 0.80% |
| 2024-03-11 | 4.44 | 4.49 | 0.10 | 2.28% | 4.40 | 4.49 | 122168 | 5449.93 | 1.07% |
| 2024-03-08 | 4.36 | 4.39 | 0.01 | 0.23% | 4.34 | 4.43 | 66923 | 2937.67 | 0.59% |
| 2024-03-07 | 4.44 | 4.38 | -0.04 | -0.90% | 4.36 | 4.45 | 90672 | 3999.04 | 0.79% |
| 2024-03-06 | 4.36 | 4.42 | 0.12 | 2.79% | 4.31 | 4.45 | 132674 | 5852.14 | 1.16% |
| 2024-03-05 | 4.42 | 4.30 | -0.14 | -3.15% | 4.28 | 4.43 | 108178 | 4690.72 | 0.95% |
| 2024-03-04 | 4.41 | 4.44 | 0.02 | 0.45% | 4.38 | 4.50 | 97096 | 4306.02 | 0.85% |
| 2024-03-01 | 4.38 | 4.42 | 0.06 | 1.38% | 4.36 | 4.44 | 110256 | 4859.23 | 0.97% |
| 2024-02-29 | 4.20 | 4.36 | 0.14 | 3.32% | 4.19 | 4.36 | 124187 | 5330.13 | 1.09% |
| 2024-02-28 | 4.48 | 4.22 | -0.24 | -5.38% | 4.21 | 4.57 | 209220 | 9245.35 | 1.83% |
| 2024-02-27 | 4.35 | 4.46 | 0.06 | 1.36% | 4.32 | 4.46 | 140952 | 6213.02 | 1.23% |
| 2024-02-26 | 4.43 | 4.40 | 0.02 | 0.46% | 4.34 | 4.44 | 141240 | 6195.19 | 1.24% |
| 2024-02-23 | 4.50 | 4.38 | 0.02 | 0.46% | 4.31 | 4.50 | 158453 | 6929.21 | 1.39% |
| 2024-02-22 | 4.37 | 4.36 | -0.08 | -1.80% | 4.26 | 4.43 | 217000 | 9404.70 | 1.90% |
| 2024-02-21 | 4.73 | 4.44 | 0.14 | 3.26% | 4.40 | 4.73 | 373336 | 16961.46 | 3.27% |
| 2024-02-20 | 4.16 | 4.30 | 0.14 | 3.37% | 4.03 | 4.38 | 160283 | 6812.05 | 1.40% |
| 2024-02-19 | 4.00 | 4.16 | 0.21 | 5.32% | 4.00 | 4.22 | 184442 | 7629.44 | 1.61% |
| 2024-02-08 | 3.66 | 3.95 | 0.30 | 8.22% | 3.63 | 4.02 | 219496 | 8449.78 | 1.92% |
| 2024-02-07 | 3.68 | 3.65 | -0.09 | -2.41% | 3.58 | 3.79 | 181866 | 6678.15 | 1.59% |
| 2024-02-06 | 3.51 | 3.74 | 0.00 | 0.00% | 3.41 | 3.83 | 208747 | 7468.19 | 1.83% |
| 2024-02-05 | 4.19 | 3.74 | -0.42 | -10.10% | 3.74 | 4.20 | 241237 | 9215.75 | 2.11% |
| 2024-02-02 | 4.21 | 4.16 | -0.03 | -0.72% | 4.05 | 4.49 | 239912 | 10214.20 | 2.10% |
| 2024-02-01 | 4.27 | 4.19 | -0.10 | -2.33% | 4.15 | 4.34 | 146695 | 6201.16 | 1.28% |
| 2024-01-31 | 4.46 | 4.29 | -0.18 | -4.03% | 4.28 | 4.52 | 147667 | 6476.24 | 1.29% |
| 2024-01-30 | 4.47 | 4.47 | -0.08 | -1.76% | 4.46 | 4.64 | 139241 | 6312.71 | 1.22% |
| 2024-01-29 | 4.73 | 4.55 | -0.16 | -3.40% | 4.54 | 4.73 | 176603 | 8128.21 | 1.55% |