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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.55 | 4.70 | 0.22 | 4.91% | 4.55 | 4.70 | 10068 | 470.32 | 0.70% |
| 2024-05-10 | 4.06 | 4.48 | 0.21 | 4.92% | 4.06 | 4.48 | 27029 | 1188.44 | 1.89% |
| 2024-05-09 | 4.23 | 4.27 | 0.17 | 4.15% | 4.02 | 4.31 | 16988 | 723.94 | 1.19% |
| 2024-05-08 | 3.95 | 4.10 | 0.20 | 5.13% | 3.89 | 4.10 | 11220 | 455.88 | 0.78% |
| 2024-05-07 | 3.85 | 3.90 | 0.05 | 1.30% | 3.75 | 3.98 | 13828 | 536.22 | 0.96% |
| 2024-05-06 | 3.91 | 3.85 | 0.05 | 1.32% | 3.67 | 3.99 | 28294 | 1085.77 | 1.97% |
| 2024-04-29 | 3.78 | 3.80 | 0.02 | 0.53% | 3.59 | 3.94 | 37530 | 1382.89 | 2.62% |
| 2024-04-26 | 3.94 | 3.78 | -0.04 | -1.05% | 3.63 | 3.94 | 32888 | 1219.82 | 2.29% |
| 2024-04-25 | 3.64 | 3.82 | 0.18 | 4.95% | 3.64 | 3.82 | 18822 | 711.05 | 1.31% |
| 2024-04-24 | 3.36 | 3.64 | 0.17 | 4.90% | 3.36 | 3.64 | 35132 | 1250.11 | 2.45% |
| 2024-04-23 | 3.47 | 3.47 | -0.18 | -4.93% | 3.47 | 3.53 | 29574 | 1026.57 | 2.06% |
| 2024-04-22 | 3.65 | 3.65 | -0.19 | -4.95% | 3.65 | 3.65 | 517 | 18.87 | 0.04% |
| 2024-04-19 | 3.84 | 3.84 | -0.20 | -4.95% | 3.84 | 3.84 | 13119 | 503.77 | 0.92% |
| 2024-04-18 | 4.04 | 4.04 | -0.21 | -4.94% | 4.04 | 4.04 | 1520 | 61.41 | 0.11% |
| 2024-04-17 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.28 | 5088 | 216.24 | 0.36% |
| 2024-04-16 | 4.60 | 4.47 | -0.23 | -4.89% | 4.47 | 4.60 | 2487 | 111.48 | 0.17% |
| 2024-04-15 | 4.70 | 4.70 | -0.25 | -5.05% | 4.70 | 4.87 | 22640 | 1064.81 | 1.58% |
| 2024-04-12 | 4.93 | 4.95 | -0.03 | -0.60% | 4.90 | 5.00 | 9437 | 468.36 | 0.66% |
| 2024-04-11 | 4.92 | 4.98 | 0.01 | 0.20% | 4.87 | 5.07 | 13722 | 681.67 | 0.96% |
| 2024-04-10 | 4.98 | 4.97 | -0.04 | -0.80% | 4.94 | 5.08 | 8727 | 435.93 | 0.61% |
| 2024-04-09 | 4.92 | 5.01 | 0.08 | 1.62% | 4.84 | 5.07 | 10089 | 503.21 | 0.70% |
| 2024-04-08 | 5.16 | 4.93 | -0.23 | -4.46% | 4.90 | 5.19 | 14420 | 716.27 | 1.01% |
| 2024-04-03 | 4.94 | 5.16 | 0.17 | 3.41% | 4.93 | 5.17 | 17860 | 903.44 | 1.25% |
| 2024-04-02 | 4.78 | 4.99 | 0.17 | 3.53% | 4.78 | 5.03 | 25881 | 1274.01 | 1.81% |
| 2024-04-01 | 4.75 | 4.82 | 0.07 | 1.47% | 4.72 | 4.91 | 16392 | 787.74 | 1.14% |
| 2024-03-29 | 4.64 | 4.75 | 0.10 | 2.15% | 4.61 | 4.80 | 17749 | 835.64 | 1.24% |
| 2024-03-28 | 4.69 | 4.65 | -0.05 | -1.06% | 4.60 | 4.78 | 29146 | 1363.83 | 2.03% |
| 2024-03-27 | 4.80 | 4.70 | -0.15 | -3.09% | 4.67 | 4.82 | 23831 | 1127.24 | 1.66% |
| 2024-03-26 | 4.90 | 4.85 | -0.16 | -3.19% | 4.80 | 4.99 | 31662 | 1548.86 | 2.21% |
| 2024-03-25 | 4.69 | 5.01 | 0.19 | 3.94% | 4.63 | 5.06 | 67843 | 3301.53 | 4.73% |
| 2024-03-22 | 4.82 | 4.82 | -0.25 | -4.93% | 4.82 | 4.91 | 54073 | 2615.04 | 3.77% |
| 2024-03-21 | 5.34 | 5.07 | -0.27 | -5.06% | 5.07 | 5.35 | 50003 | 2575.06 | 3.49% |
| 2024-03-20 | 5.29 | 5.34 | 0.03 | 0.56% | 5.27 | 5.35 | 11808 | 628.25 | 0.82% |
| 2024-03-19 | 5.41 | 5.31 | -0.12 | -2.21% | 5.31 | 5.45 | 14586 | 784.40 | 1.02% |
| 2024-03-18 | 5.32 | 5.43 | 0.07 | 1.31% | 5.31 | 5.45 | 22141 | 1190.15 | 1.54% |
| 2024-03-15 | 5.32 | 5.36 | 0.03 | 0.56% | 5.16 | 5.43 | 13347 | 705.46 | 0.93% |
| 2024-03-14 | 5.42 | 5.33 | -0.12 | -2.20% | 5.30 | 5.49 | 11988 | 645.90 | 0.84% |
| 2024-03-13 | 5.48 | 5.45 | -0.06 | -1.09% | 5.40 | 5.57 | 16543 | 907.09 | 1.15% |
| 2024-03-12 | 5.56 | 5.51 | -0.06 | -1.08% | 5.41 | 5.61 | 10579 | 580.67 | 0.74% |
| 2024-03-11 | 5.41 | 5.57 | 0.16 | 2.96% | 5.36 | 5.58 | 9640 | 531.10 | 0.67% |
| 2024-03-08 | 5.37 | 5.41 | 0.09 | 1.69% | 5.22 | 5.41 | 6391 | 341.19 | 0.45% |
| 2024-03-07 | 5.25 | 5.32 | 0.04 | 0.76% | 5.25 | 5.51 | 9872 | 532.19 | 0.69% |
| 2024-03-06 | 5.16 | 5.28 | 0.07 | 1.34% | 5.15 | 5.32 | 5825 | 305.78 | 0.41% |
| 2024-03-05 | 5.24 | 5.21 | -0.03 | -0.57% | 5.17 | 5.30 | 5544 | 289.18 | 0.39% |
| 2024-03-04 | 5.36 | 5.24 | -0.12 | -2.24% | 5.13 | 5.42 | 10753 | 562.98 | 0.75% |
| 2024-03-01 | 5.43 | 5.36 | -0.11 | -2.01% | 5.26 | 5.50 | 12923 | 697.25 | 0.90% |
| 2024-02-29 | 5.31 | 5.47 | -0.12 | -2.15% | 5.31 | 5.50 | 14725 | 796.88 | 1.03% |
| 2024-02-28 | 5.93 | 5.59 | -0.29 | -4.93% | 5.59 | 5.96 | 14061 | 804.33 | 0.98% |
| 2024-02-27 | 5.73 | 5.88 | 0.08 | 1.38% | 5.73 | 5.88 | 8040 | 467.31 | 0.56% |
| 2024-02-26 | 5.78 | 5.80 | 0.01 | 0.17% | 5.75 | 5.95 | 11558 | 674.08 | 0.81% |
| 2024-02-23 | 5.48 | 5.79 | 0.28 | 5.08% | 5.45 | 5.79 | 13778 | 776.75 | 0.96% |
| 2024-02-22 | 5.44 | 5.51 | 0.05 | 0.92% | 5.41 | 5.54 | 6229 | 340.94 | 0.43% |
| 2024-02-21 | 5.29 | 5.46 | 0.16 | 3.02% | 5.21 | 5.57 | 13692 | 742.41 | 0.96% |
| 2024-02-20 | 5.05 | 5.30 | 0.25 | 4.95% | 4.96 | 5.30 | 12164 | 634.06 | 0.85% |
| 2024-02-19 | 4.89 | 5.05 | 0.16 | 3.27% | 4.89 | 5.05 | 7524 | 375.08 | 0.53% |
| 2024-02-08 | 4.68 | 4.89 | -0.01 | -0.20% | 4.66 | 4.97 | 9960 | 474.26 | 0.69% |
| 2024-02-07 | 5.23 | 4.90 | -0.26 | -5.04% | 4.90 | 5.23 | 10583 | 527.35 | 0.74% |
| 2024-02-06 | 5.16 | 5.16 | -0.27 | -4.97% | 5.16 | 5.35 | 20500 | 1060.67 | 1.43% |
| 2024-02-05 | 5.71 | 5.43 | -0.29 | -5.07% | 5.43 | 5.71 | 1938 | 105.39 | 0.14% |