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 | 4.53 | 4.55 | 0.03 | 0.66% | 4.53 | 4.61 | 72897 | 3332.27 | 2.77% |
| 2024-05-08 | 4.71 | 4.52 | -0.19 | -4.03% | 4.52 | 4.75 | 99617 | 4560.81 | 3.79% |
| 2024-05-07 | 4.60 | 4.71 | 0.10 | 2.17% | 4.57 | 4.73 | 133035 | 6209.64 | 5.06% |
| 2024-05-06 | 4.68 | 4.61 | 0.07 | 1.54% | 4.51 | 4.70 | 130915 | 5998.28 | 4.98% |
| 2024-04-30 | 4.71 | 4.54 | -0.17 | -3.61% | 4.52 | 4.78 | 172362 | 7958.19 | 6.56% |
| 2024-04-29 | 4.66 | 4.71 | 0.02 | 0.43% | 4.46 | 4.88 | 290393 | 13616.40 | 11.05% |
| 2024-04-26 | 4.26 | 4.69 | 0.43 | 10.09% | 4.19 | 4.69 | 172985 | 7765.75 | 6.58% |
| 2024-04-25 | 4.15 | 4.26 | 0.04 | 0.95% | 4.10 | 4.34 | 153268 | 6496.09 | 5.83% |
| 2024-04-24 | 4.28 | 4.22 | -0.06 | -1.40% | 4.09 | 4.28 | 179824 | 7495.70 | 6.84% |
| 2024-04-23 | 3.90 | 4.28 | 0.39 | 10.03% | 3.90 | 4.28 | 94428 | 3932.16 | 3.59% |
| 2024-04-22 | 4.09 | 3.89 | -0.20 | -4.89% | 3.80 | 4.14 | 126236 | 4952.19 | 4.80% |
| 2024-04-19 | 4.19 | 4.09 | -0.15 | -3.54% | 4.06 | 4.28 | 109278 | 4528.12 | 4.16% |
| 2024-04-18 | 4.22 | 4.24 | 0.02 | 0.47% | 4.04 | 4.35 | 173501 | 7325.14 | 6.60% |
| 2024-04-17 | 3.67 | 4.22 | 0.14 | 3.43% | 3.67 | 4.32 | 207875 | 8447.36 | 7.91% |
| 2024-04-16 | 4.08 | 4.08 | -0.45 | -9.93% | 4.08 | 4.26 | 48085 | 1967.11 | 1.83% |
| 2024-04-15 | 4.60 | 4.53 | -0.50 | -9.94% | 4.53 | 4.87 | 102446 | 4716.21 | 3.90% |
| 2024-04-12 | 5.05 | 5.03 | 0.09 | 1.82% | 5.00 | 5.28 | 197519 | 10103.45 | 7.52% |
| 2024-04-11 | 4.94 | 4.94 | -0.02 | -0.40% | 4.94 | 5.07 | 123262 | 6158.95 | 4.69% |
| 2024-04-10 | 5.19 | 4.96 | -0.23 | -4.43% | 4.86 | 5.20 | 164410 | 8200.75 | 6.26% |
| 2024-04-09 | 5.15 | 5.19 | 0.04 | 0.78% | 5.12 | 5.28 | 157520 | 8174.25 | 6.00% |
| 2024-04-08 | 5.51 | 5.15 | -0.43 | -7.71% | 5.12 | 5.55 | 260082 | 13684.94 | 9.90% |
| 2024-04-03 | 5.76 | 5.58 | -0.59 | -9.56% | 5.56 | 5.94 | 317847 | 18277.59 | 12.10% |
| 2024-04-02 | 6.02 | 6.17 | -0.52 | -7.77% | 6.02 | 6.69 | 522506 | 32007.86 | 19.89% |
| 2024-04-01 | 6.69 | 6.69 | -0.74 | -9.96% | 6.69 | 6.69 | 22521 | 1506.65 | 0.86% |
| 2024-03-29 | 8.04 | 7.43 | -0.82 | -9.94% | 7.43 | 8.70 | 442945 | 34096.95 | 16.86% |
| 2024-03-28 | 7.23 | 8.25 | 0.75 | 10.00% | 7.16 | 8.25 | 329507 | 26057.19 | 12.54% |
| 2024-03-27 | 7.05 | 7.50 | 0.68 | 9.97% | 6.18 | 7.50 | 430156 | 31114.47 | 16.37% |
| 2024-03-26 | 6.82 | 6.82 | 0.62 | 10.00% | 6.82 | 6.82 | 83029 | 5662.60 | 3.16% |
| 2024-03-25 | 6.17 | 6.20 | 0.56 | 9.93% | 5.37 | 6.20 | 387644 | 22441.88 | 14.75% |
| 2024-03-22 | 5.10 | 5.64 | 0.51 | 9.94% | 5.06 | 5.64 | 151167 | 8416.26 | 5.75% |
| 2024-03-21 | 5.18 | 5.13 | -0.04 | -0.77% | 5.04 | 5.21 | 153506 | 7850.18 | 5.84% |
| 2024-03-20 | 5.14 | 5.17 | -0.01 | -0.19% | 5.04 | 5.19 | 178488 | 9103.45 | 6.79% |
| 2024-03-19 | 5.25 | 5.18 | -0.14 | -2.63% | 5.11 | 5.33 | 256512 | 13310.35 | 9.76% |
| 2024-03-18 | 5.37 | 5.32 | -0.22 | -3.97% | 5.15 | 5.53 | 413401 | 21937.38 | 15.73% |
| 2024-03-15 | 5.54 | 5.54 | 0.50 | 9.92% | 5.54 | 5.54 | 84965 | 4707.05 | 3.23% |
| 2024-03-14 | 4.54 | 5.04 | 0.46 | 10.04% | 4.40 | 5.04 | 197193 | 9321.67 | 7.50% |
| 2024-03-13 | 4.56 | 4.58 | 0.04 | 0.88% | 4.49 | 4.72 | 172102 | 7866.35 | 6.55% |
| 2024-03-12 | 4.57 | 4.54 | 0.09 | 2.02% | 4.39 | 4.63 | 249430 | 11280.00 | 9.49% |
| 2024-03-11 | 4.23 | 4.45 | 0.22 | 5.20% | 4.20 | 4.65 | 280678 | 12713.26 | 10.68% |
| 2024-03-08 | 4.27 | 4.23 | -0.11 | -2.53% | 4.18 | 4.44 | 123385 | 5270.26 | 4.70% |
| 2024-03-07 | 4.44 | 4.34 | -0.12 | -2.69% | 4.30 | 4.60 | 185105 | 8234.94 | 7.04% |
| 2024-03-06 | 4.06 | 4.46 | 0.41 | 10.12% | 4.05 | 4.46 | 118491 | 5060.09 | 4.51% |
| 2024-03-05 | 4.19 | 4.05 | -0.19 | -4.48% | 4.04 | 4.20 | 57484 | 2352.43 | 2.19% |
| 2024-03-04 | 4.30 | 4.24 | -0.06 | -1.40% | 4.10 | 4.38 | 68217 | 2869.75 | 2.60% |
| 2024-03-01 | 4.30 | 4.30 | 0.02 | 0.47% | 4.19 | 4.40 | 74639 | 3201.98 | 2.84% |
| 2024-02-29 | 4.08 | 4.28 | 0.06 | 1.42% | 3.99 | 4.33 | 116477 | 4922.22 | 4.43% |
| 2024-02-28 | 4.69 | 4.22 | -0.47 | -10.02% | 4.22 | 4.93 | 156503 | 7118.06 | 5.96% |
| 2024-02-27 | 4.52 | 4.69 | 0.17 | 3.76% | 4.42 | 4.70 | 105655 | 4862.65 | 4.02% |
| 2024-02-26 | 4.35 | 4.52 | 0.17 | 3.91% | 4.35 | 4.69 | 131697 | 5954.50 | 5.01% |
| 2024-02-23 | 4.17 | 4.35 | 0.15 | 3.57% | 4.13 | 4.42 | 134060 | 5718.50 | 5.10% |
| 2024-02-22 | 4.02 | 4.20 | 0.14 | 3.45% | 3.88 | 4.20 | 170908 | 6903.06 | 6.50% |
| 2024-02-21 | 3.66 | 4.06 | 0.37 | 10.03% | 3.65 | 4.06 | 109779 | 4276.09 | 4.18% |
| 2024-02-20 | 3.63 | 3.69 | 0.06 | 1.65% | 3.46 | 3.73 | 126001 | 4574.88 | 4.80% |
| 2024-02-19 | 3.40 | 3.63 | 0.14 | 4.01% | 3.34 | 3.65 | 218729 | 7653.95 | 8.32% |
| 2024-02-08 | 3.13 | 3.49 | 0.01 | 0.29% | 3.13 | 3.64 | 289516 | 9375.53 | 11.02% |
| 2024-02-07 | 3.80 | 3.48 | -0.39 | -10.08% | 3.48 | 3.80 | 55166 | 1936.04 | 2.10% |
| 2024-02-06 | 3.87 | 3.87 | -0.43 | -10.00% | 3.87 | 3.98 | 130373 | 5068.74 | 4.96% |
| 2024-02-05 | 4.73 | 4.30 | -0.48 | -10.04% | 4.30 | 4.73 | 29598 | 1299.62 | 1.13% |
| 2024-02-02 | 5.20 | 4.78 | -0.34 | -6.64% | 4.61 | 5.30 | 63834 | 3164.68 | 2.43% |
| 2024-02-01 | 5.29 | 5.12 | -0.14 | -2.66% | 4.81 | 5.29 | 61259 | 3121.64 | 2.33% |
| 2024-01-31 | 5.72 | 5.26 | -0.43 | -7.56% | 5.21 | 5.81 | 70461 | 3829.70 | 2.68% |