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 | 4.56 | 4.63 | 0.08 | 1.76% | 4.56 | 4.70 | 98255 | 4561.98 | 1.22% |
| 2024-05-08 | 4.66 | 4.55 | -0.11 | -2.36% | 4.54 | 4.68 | 113143 | 5184.65 | 1.40% |
| 2024-05-07 | 4.79 | 4.66 | -0.13 | -2.71% | 4.61 | 4.80 | 178284 | 8324.43 | 2.21% |
| 2024-05-06 | 4.61 | 4.79 | 0.22 | 4.81% | 4.61 | 4.84 | 257781 | 12268.42 | 3.20% |
| 2024-04-30 | 4.68 | 4.57 | -0.11 | -2.35% | 4.56 | 4.71 | 153088 | 7048.13 | 1.90% |
| 2024-04-29 | 4.68 | 4.68 | 0.00 | 0.00% | 4.57 | 4.72 | 246775 | 11504.71 | 3.06% |
| 2024-04-26 | 4.78 | 4.68 | -0.52 | -10.00% | 4.68 | 4.85 | 368191 | 17310.60 | 4.57% |
| 2024-04-25 | 5.13 | 5.20 | 0.02 | 0.39% | 5.08 | 5.22 | 90624 | 4679.65 | 1.12% |
| 2024-04-24 | 5.07 | 5.18 | 0.13 | 2.57% | 5.04 | 5.22 | 91998 | 4735.48 | 1.14% |
| 2024-04-23 | 5.02 | 5.05 | 0.00 | 0.00% | 5.01 | 5.09 | 67229 | 3391.49 | 0.83% |
| 2024-04-22 | 5.10 | 5.05 | -0.07 | -1.37% | 5.00 | 5.16 | 81164 | 4111.99 | 1.01% |
| 2024-04-19 | 5.17 | 5.12 | -0.03 | -0.58% | 5.05 | 5.22 | 112517 | 5763.26 | 1.40% |
| 2024-04-18 | 5.07 | 5.15 | 0.08 | 1.58% | 5.02 | 5.24 | 145534 | 7492.95 | 1.81% |
| 2024-04-17 | 4.78 | 5.07 | 0.37 | 7.87% | 4.78 | 5.08 | 179625 | 8946.62 | 2.23% |
| 2024-04-16 | 4.90 | 4.70 | -0.33 | -6.56% | 4.60 | 4.94 | 215367 | 10166.22 | 2.67% |
| 2024-04-15 | 5.25 | 5.03 | -0.26 | -4.91% | 4.92 | 5.33 | 168507 | 8580.47 | 2.09% |
| 2024-04-12 | 5.24 | 5.29 | 0.10 | 1.93% | 5.24 | 5.43 | 169881 | 9048.93 | 2.11% |
| 2024-04-11 | 5.15 | 5.19 | 0.02 | 0.39% | 5.07 | 5.25 | 72439 | 3756.07 | 0.90% |
| 2024-04-10 | 5.25 | 5.17 | -0.10 | -1.90% | 5.12 | 5.29 | 93061 | 4826.67 | 1.15% |
| 2024-04-09 | 5.20 | 5.27 | 0.05 | 0.96% | 5.19 | 5.31 | 60825 | 3200.53 | 0.75% |
| 2024-04-08 | 5.33 | 5.22 | -0.15 | -2.79% | 5.21 | 5.36 | 77876 | 4098.83 | 0.97% |
| 2024-04-03 | 5.36 | 5.37 | 0.01 | 0.19% | 5.24 | 5.37 | 76600 | 4071.96 | 0.95% |
| 2024-04-02 | 5.35 | 5.36 | 0.01 | 0.19% | 5.33 | 5.40 | 109034 | 5849.83 | 1.35% |
| 2024-04-01 | 5.31 | 5.35 | 0.07 | 1.33% | 5.26 | 5.36 | 110309 | 5864.15 | 1.37% |
| 2024-03-29 | 5.20 | 5.28 | 0.12 | 2.33% | 5.16 | 5.29 | 120820 | 6333.03 | 1.50% |
| 2024-03-28 | 5.06 | 5.16 | 0.09 | 1.78% | 5.05 | 5.23 | 131915 | 6823.91 | 1.64% |
| 2024-03-27 | 5.25 | 5.07 | -0.17 | -3.24% | 5.05 | 5.29 | 145273 | 7506.19 | 1.80% |
| 2024-03-26 | 5.32 | 5.24 | -0.17 | -3.14% | 5.12 | 5.38 | 248807 | 12999.88 | 3.09% |
| 2024-03-25 | 5.38 | 5.41 | 0.06 | 1.12% | 5.35 | 5.85 | 353559 | 19604.37 | 4.39% |
| 2024-03-22 | 5.26 | 5.35 | 0.03 | 0.56% | 5.17 | 5.43 | 162688 | 8625.47 | 2.02% |
| 2024-03-21 | 5.37 | 5.32 | 0.04 | 0.76% | 5.31 | 5.55 | 170065 | 9167.75 | 2.11% |
| 2024-03-20 | 5.24 | 5.28 | 0.02 | 0.38% | 5.21 | 5.29 | 98396 | 5169.60 | 1.22% |
| 2024-03-19 | 5.30 | 5.26 | -0.17 | -3.13% | 5.24 | 5.34 | 198304 | 10470.72 | 2.46% |
| 2024-03-18 | 5.18 | 5.43 | 0.25 | 4.83% | 5.14 | 5.58 | 247366 | 13299.33 | 3.07% |
| 2024-03-15 | 5.14 | 5.18 | 0.06 | 1.17% | 5.07 | 5.19 | 73664 | 3786.37 | 0.91% |
| 2024-03-14 | 5.15 | 5.12 | -0.01 | -0.19% | 5.06 | 5.18 | 72364 | 3712.07 | 0.90% |
| 2024-03-13 | 5.17 | 5.13 | -0.02 | -0.39% | 5.07 | 5.18 | 66089 | 3382.12 | 0.82% |
| 2024-03-12 | 5.10 | 5.15 | 0.07 | 1.38% | 5.04 | 5.15 | 90154 | 4601.24 | 1.12% |
| 2024-03-11 | 5.06 | 5.08 | 0.03 | 0.59% | 4.99 | 5.09 | 90625 | 4570.68 | 1.12% |
| 2024-03-08 | 5.02 | 5.05 | 0.03 | 0.60% | 4.98 | 5.08 | 63168 | 3177.48 | 0.78% |
| 2024-03-07 | 5.06 | 5.02 | -0.04 | -0.79% | 5.00 | 5.14 | 85599 | 4340.32 | 1.06% |
| 2024-03-06 | 4.93 | 5.06 | 0.10 | 2.02% | 4.93 | 5.09 | 106873 | 5383.32 | 1.33% |
| 2024-03-05 | 5.01 | 4.96 | -0.06 | -1.20% | 4.94 | 5.06 | 74888 | 3729.92 | 0.93% |
| 2024-03-04 | 5.01 | 5.02 | 0.04 | 0.80% | 4.93 | 5.09 | 99598 | 4988.09 | 1.24% |
| 2024-03-01 | 4.95 | 4.98 | 0.04 | 0.81% | 4.90 | 5.02 | 87679 | 4342.88 | 1.09% |
| 2024-02-29 | 4.75 | 4.94 | 0.17 | 3.56% | 4.70 | 4.95 | 128529 | 6263.26 | 1.59% |
| 2024-02-28 | 5.15 | 4.77 | -0.36 | -7.02% | 4.76 | 5.26 | 188454 | 9456.10 | 2.34% |
| 2024-02-27 | 5.05 | 5.13 | 0.04 | 0.79% | 4.99 | 5.14 | 113177 | 5754.82 | 1.40% |
| 2024-02-26 | 4.98 | 5.09 | 0.15 | 3.04% | 4.97 | 5.17 | 161453 | 8186.51 | 2.00% |
| 2024-02-23 | 4.77 | 4.94 | 0.17 | 3.56% | 4.75 | 4.94 | 133606 | 6471.27 | 1.66% |
| 2024-02-22 | 4.69 | 4.77 | 0.04 | 0.85% | 4.66 | 4.80 | 100705 | 4758.31 | 1.25% |
| 2024-02-21 | 4.66 | 4.73 | 0.03 | 0.64% | 4.59 | 4.85 | 134593 | 6408.90 | 1.67% |
| 2024-02-20 | 4.81 | 4.70 | -0.03 | -0.63% | 4.60 | 4.86 | 162305 | 7588.19 | 2.01% |
| 2024-02-19 | 4.52 | 4.73 | 0.43 | 10.00% | 4.52 | 4.73 | 200512 | 9352.63 | 2.49% |
| 2024-02-08 | 3.95 | 4.30 | 0.39 | 9.97% | 3.92 | 4.30 | 212989 | 8810.82 | 2.64% |
| 2024-02-07 | 4.01 | 3.91 | -0.13 | -3.22% | 3.81 | 4.07 | 192832 | 7613.84 | 2.39% |
| 2024-02-06 | 3.93 | 4.04 | -0.07 | -1.70% | 3.70 | 4.23 | 238186 | 9316.12 | 2.95% |
| 2024-02-05 | 4.53 | 4.11 | -0.46 | -10.07% | 4.11 | 4.55 | 165900 | 6942.51 | 2.06% |
| 2024-02-02 | 4.78 | 4.57 | -0.21 | -4.39% | 4.39 | 4.86 | 123075 | 5710.05 | 1.53% |
| 2024-02-01 | 4.91 | 4.78 | -0.20 | -4.02% | 4.71 | 4.96 | 123073 | 5930.26 | 1.53% |
| 2024-01-31 | 5.23 | 4.98 | -0.27 | -5.14% | 4.94 | 5.28 | 105675 | 5368.56 | 1.31% |