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 | 4.84 | 4.92 | 0.10 | 2.07% | 4.78 | 4.97 | 65269 | 3216.02 | 1.52% |
| 2024-05-08 | 4.87 | 4.82 | -0.06 | -1.23% | 4.80 | 4.94 | 58549 | 2854.88 | 1.37% |
| 2024-05-07 | 4.85 | 4.88 | 0.03 | 0.62% | 4.78 | 4.88 | 56027 | 2703.80 | 1.31% |
| 2024-05-06 | 4.74 | 4.85 | 0.15 | 3.19% | 4.71 | 4.87 | 87431 | 4191.30 | 2.04% |
| 2024-04-30 | 4.74 | 4.70 | -0.10 | -2.08% | 4.62 | 4.87 | 91056 | 4286.22 | 2.13% |
| 2024-04-29 | 4.57 | 4.80 | 0.26 | 5.73% | 4.57 | 4.80 | 94059 | 4440.10 | 2.20% |
| 2024-04-26 | 4.54 | 4.54 | 0.01 | 0.22% | 4.46 | 4.58 | 70526 | 3189.21 | 1.65% |
| 2024-04-25 | 4.58 | 4.53 | -0.04 | -0.88% | 4.49 | 4.63 | 60549 | 2764.36 | 1.41% |
| 2024-04-24 | 4.48 | 4.57 | 0.14 | 3.16% | 4.47 | 4.68 | 81957 | 3763.66 | 1.91% |
| 2024-04-23 | 4.40 | 4.43 | 0.02 | 0.45% | 4.36 | 4.50 | 53014 | 2360.50 | 1.24% |
| 2024-04-22 | 4.43 | 4.41 | -0.11 | -2.43% | 4.29 | 4.57 | 101883 | 4523.28 | 2.38% |
| 2024-04-19 | 4.57 | 4.52 | -0.13 | -2.80% | 4.45 | 4.66 | 97826 | 4442.91 | 2.28% |
| 2024-04-18 | 4.61 | 4.65 | -0.10 | -2.11% | 4.48 | 4.80 | 151695 | 7037.27 | 3.54% |
| 2024-04-17 | 4.19 | 4.75 | 0.09 | 1.93% | 4.19 | 4.85 | 249926 | 11388.35 | 5.84% |
| 2024-04-16 | 4.98 | 4.66 | -0.52 | -10.04% | 4.66 | 4.99 | 81910 | 3867.14 | 1.91% |
| 2024-04-15 | 5.61 | 5.18 | -0.50 | -8.80% | 5.11 | 5.61 | 420642 | 22254.32 | 9.82% |
| 2024-04-12 | 5.10 | 5.68 | 0.52 | 10.08% | 5.09 | 5.68 | 306047 | 17234.75 | 7.15% |
| 2024-04-11 | 5.09 | 5.16 | -0.50 | -8.83% | 5.09 | 5.35 | 315639 | 16409.57 | 7.37% |
| 2024-04-10 | 5.84 | 5.66 | 0.10 | 1.80% | 5.39 | 6.12 | 489737 | 28554.22 | 11.44% |
| 2024-04-09 | 4.95 | 5.56 | 0.51 | 10.10% | 4.94 | 5.56 | 159475 | 8625.59 | 3.72% |
| 2024-04-08 | 5.10 | 5.05 | -0.13 | -2.51% | 5.05 | 5.26 | 70615 | 3633.91 | 1.65% |
| 2024-04-03 | 5.39 | 5.18 | -0.26 | -4.78% | 5.15 | 5.40 | 120663 | 6309.20 | 2.82% |
| 2024-04-02 | 5.36 | 5.44 | 0.08 | 1.49% | 5.24 | 5.55 | 130933 | 7061.19 | 3.06% |
| 2024-04-01 | 5.25 | 5.36 | 0.10 | 1.90% | 5.25 | 5.44 | 82013 | 4395.56 | 1.92% |
| 2024-03-29 | 5.21 | 5.26 | 0.11 | 2.14% | 5.19 | 5.41 | 69747 | 3676.99 | 1.63% |
| 2024-03-28 | 5.00 | 5.15 | 0.07 | 1.38% | 4.98 | 5.22 | 57799 | 2972.00 | 1.35% |
| 2024-03-27 | 5.28 | 5.08 | -0.26 | -4.87% | 5.06 | 5.30 | 66933 | 3458.59 | 1.56% |
| 2024-03-26 | 5.12 | 5.34 | 0.21 | 4.09% | 5.09 | 5.35 | 94266 | 4939.34 | 2.20% |
| 2024-03-25 | 5.20 | 5.13 | -0.10 | -1.91% | 5.12 | 5.30 | 77452 | 4031.63 | 1.81% |
| 2024-03-22 | 5.34 | 5.23 | -0.14 | -2.61% | 5.21 | 5.37 | 89279 | 4706.45 | 2.09% |
| 2024-03-21 | 5.35 | 5.37 | 0.03 | 0.56% | 5.22 | 5.38 | 105470 | 5612.63 | 2.46% |
| 2024-03-20 | 5.30 | 5.34 | 0.00 | 0.00% | 5.28 | 5.42 | 98685 | 5263.06 | 2.30% |
| 2024-03-19 | 5.34 | 5.34 | -0.07 | -1.29% | 5.27 | 5.42 | 129143 | 6917.17 | 3.02% |
| 2024-03-18 | 5.24 | 5.41 | 0.10 | 1.88% | 5.23 | 5.57 | 226733 | 12249.96 | 5.30% |
| 2024-03-15 | 4.98 | 5.31 | 0.24 | 4.73% | 4.89 | 5.40 | 248651 | 12991.81 | 5.81% |
| 2024-03-14 | 5.05 | 5.07 | 0.12 | 2.42% | 4.98 | 5.40 | 190665 | 9822.19 | 4.45% |
| 2024-03-13 | 4.92 | 4.95 | 0.01 | 0.20% | 4.90 | 5.10 | 109874 | 5466.84 | 2.57% |
| 2024-03-12 | 4.81 | 4.94 | 0.11 | 2.28% | 4.77 | 4.99 | 124715 | 6098.21 | 2.91% |
| 2024-03-11 | 4.78 | 4.83 | -0.01 | -0.21% | 4.70 | 4.83 | 85859 | 4096.77 | 2.01% |
| 2024-03-08 | 4.89 | 4.84 | -0.11 | -2.22% | 4.61 | 4.99 | 181761 | 8616.17 | 4.25% |
| 2024-03-07 | 4.71 | 4.95 | 0.28 | 6.00% | 4.69 | 5.14 | 236215 | 11810.10 | 5.52% |
| 2024-03-06 | 4.66 | 4.67 | 0.07 | 1.52% | 4.58 | 4.73 | 74087 | 3459.12 | 1.73% |
| 2024-03-05 | 4.69 | 4.60 | -0.13 | -2.75% | 4.54 | 4.73 | 72557 | 3344.56 | 1.69% |
| 2024-03-04 | 4.73 | 4.73 | -0.03 | -0.63% | 4.57 | 4.83 | 78662 | 3678.96 | 1.84% |
| 2024-03-01 | 4.80 | 4.76 | -0.02 | -0.42% | 4.69 | 4.91 | 100143 | 4768.03 | 2.34% |
| 2024-02-29 | 4.50 | 4.78 | -0.02 | -0.42% | 4.40 | 4.87 | 167089 | 7867.61 | 3.90% |
| 2024-02-28 | 5.26 | 4.80 | -0.53 | -9.94% | 4.80 | 5.27 | 258078 | 13081.63 | 6.03% |
| 2024-02-27 | 5.09 | 5.33 | 0.32 | 6.39% | 5.05 | 5.51 | 289326 | 15368.97 | 6.76% |
| 2024-02-26 | 4.58 | 5.01 | 0.46 | 10.11% | 4.55 | 5.01 | 132114 | 6318.91 | 3.09% |
| 2024-02-23 | 4.36 | 4.55 | 0.18 | 4.12% | 4.29 | 4.60 | 131658 | 5856.80 | 3.08% |
| 2024-02-22 | 4.40 | 4.37 | 0.05 | 1.16% | 4.14 | 4.40 | 164715 | 7026.35 | 3.85% |
| 2024-02-21 | 3.89 | 4.32 | 0.39 | 9.92% | 3.84 | 4.32 | 115481 | 4827.06 | 2.70% |
| 2024-02-20 | 3.78 | 3.93 | 0.15 | 3.97% | 3.69 | 4.02 | 105069 | 4044.92 | 2.45% |
| 2024-02-19 | 3.61 | 3.78 | 0.17 | 4.71% | 3.59 | 3.79 | 158274 | 5838.37 | 3.70% |
| 2024-02-08 | 3.33 | 3.61 | 0.15 | 4.34% | 3.11 | 3.62 | 285586 | 9394.48 | 6.67% |
| 2024-02-07 | 3.86 | 3.46 | -0.38 | -9.90% | 3.46 | 3.86 | 168683 | 5888.32 | 3.94% |
| 2024-02-06 | 4.04 | 3.84 | -0.41 | -9.65% | 3.83 | 4.04 | 142871 | 5518.17 | 3.34% |
| 2024-02-05 | 4.68 | 4.25 | -0.47 | -9.96% | 4.25 | 4.68 | 31318 | 1351.09 | 0.73% |
| 2024-02-02 | 5.08 | 4.72 | -0.36 | -7.09% | 4.57 | 5.20 | 98147 | 4755.81 | 2.29% |
| 2024-02-01 | 5.11 | 5.08 | -0.08 | -1.55% | 4.93 | 5.20 | 68808 | 3482.55 | 1.61% |
| 2024-01-31 | 5.50 | 5.16 | -0.38 | -6.86% | 5.15 | 5.65 | 90701 | 4828.77 | 2.12% |
| 2024-01-30 | 5.70 | 5.54 | -0.22 | -3.82% | 5.51 | 5.80 | 42061 | 2375.35 | 0.98% |