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 | 4.300 | 4.340 | 0.100 | 2.36% | 4.290 | 4.440 | 46518 | 2036.814 | 1.40% |
| 2024-05-08 | 4.300 | 4.240 | -0.020 | -0.47% | 4.230 | 4.320 | 9906 | 422.120 | 0.30% |
| 2024-05-07 | 4.350 | 4.260 | -0.040 | -0.93% | 4.250 | 4.360 | 15589 | 667.109 | 0.47% |
| 2024-05-06 | 4.310 | 4.300 | 0.040 | 0.94% | 4.250 | 4.340 | 12398 | 532.153 | 0.37% |
| 2024-04-30 | 4.280 | 4.260 | -0.020 | -0.47% | 4.190 | 4.300 | 21924 | 928.196 | 0.66% |
| 2024-04-29 | 4.200 | 4.280 | 0.070 | 1.66% | 4.180 | 4.350 | 24407 | 1040.107 | 0.74% |
| 2024-04-26 | 4.200 | 4.210 | -0.010 | -0.24% | 4.180 | 4.260 | 15685 | 661.937 | 0.47% |
| 2024-04-25 | 4.220 | 4.220 | 0.060 | 1.44% | 4.190 | 4.290 | 12896 | 546.784 | 0.39% |
| 2024-04-24 | 4.200 | 4.160 | -0.050 | -1.19% | 4.160 | 4.260 | 19854 | 832.660 | 0.60% |
| 2024-04-23 | 4.230 | 4.210 | -0.030 | -0.71% | 4.210 | 4.280 | 11327 | 479.434 | 0.34% |
| 2024-04-22 | 4.230 | 4.240 | 0.070 | 1.68% | 4.170 | 4.420 | 20494 | 882.963 | 0.62% |
| 2024-04-19 | 4.230 | 4.170 | -0.070 | -1.65% | 4.150 | 4.230 | 14812 | 619.703 | 0.45% |
| 2024-04-18 | 4.350 | 4.240 | -0.060 | -1.40% | 4.230 | 4.370 | 15279 | 656.136 | 0.46% |
| 2024-04-17 | 4.250 | 4.300 | 0.150 | 3.61% | 4.200 | 4.340 | 13215 | 568.379 | 0.40% |
| 2024-04-16 | 4.520 | 4.150 | -0.370 | -8.19% | 4.150 | 4.570 | 27145 | 1161.816 | 0.82% |
| 2024-04-15 | 4.600 | 4.520 | -0.150 | -3.21% | 4.510 | 4.740 | 18476 | 846.143 | 0.56% |
| 2024-04-12 | 4.720 | 4.670 | -0.050 | -1.06% | 4.640 | 4.780 | 16779 | 787.244 | 0.51% |
| 2024-04-11 | 4.820 | 4.720 | -0.130 | -2.68% | 4.710 | 4.820 | 22473 | 1065.808 | 0.68% |
| 2024-04-10 | 4.830 | 4.850 | 0.060 | 1.25% | 4.680 | 4.980 | 38127 | 1850.900 | 1.15% |
| 2024-04-09 | 4.730 | 4.790 | 0.090 | 1.91% | 4.680 | 4.800 | 21339 | 1015.119 | 0.64% |
| 2024-04-08 | 4.890 | 4.700 | -0.190 | -3.89% | 4.700 | 4.890 | 20626 | 986.770 | 0.62% |
| 2024-04-03 | 4.870 | 4.890 | 0.080 | 1.66% | 4.860 | 5.080 | 48318 | 2400.632 | 1.46% |
| 2024-04-02 | 4.730 | 4.810 | 0.120 | 2.56% | 4.640 | 4.850 | 27854 | 1325.948 | 0.84% |
| 2024-04-01 | 4.620 | 4.690 | 0.070 | 1.52% | 4.620 | 4.700 | 10703 | 499.919 | 0.32% |
| 2024-03-29 | 4.660 | 4.620 | 0.000 | 0.00% | 4.600 | 4.670 | 9157 | 423.647 | 0.28% |
| 2024-03-28 | 4.600 | 4.620 | 0.020 | 0.43% | 4.570 | 4.670 | 10337 | 476.598 | 0.31% |
| 2024-03-27 | 4.660 | 4.600 | -0.040 | -0.86% | 4.600 | 4.820 | 27408 | 1293.657 | 0.83% |
| 2024-03-26 | 4.550 | 4.640 | 0.100 | 2.20% | 4.550 | 4.690 | 12885 | 595.870 | 0.39% |
| 2024-03-25 | 4.730 | 4.540 | -0.150 | -3.20% | 4.530 | 4.750 | 19051 | 883.340 | 0.57% |
| 2024-03-22 | 4.810 | 4.690 | -0.110 | -2.29% | 4.690 | 4.840 | 22258 | 1087.102 | 0.67% |
| 2024-03-21 | 4.860 | 4.800 | -0.050 | -1.03% | 4.800 | 4.890 | 18705 | 847.482 | 0.56% |
| 2024-03-20 | 4.870 | 4.850 | -0.020 | -0.41% | 4.820 | 4.900 | 13950 | 677.352 | 0.42% |
| 2024-03-19 | 4.960 | 4.870 | -0.090 | -1.81% | 4.850 | 4.960 | 24826 | 1214.889 | 0.75% |
| 2024-03-18 | 4.980 | 4.960 | -0.010 | -0.20% | 4.930 | 5.070 | 31606 | 1574.680 | 0.95% |
| 2024-03-15 | 4.800 | 4.970 | 0.160 | 3.33% | 4.780 | 4.990 | 40529 | 1995.383 | 1.22% |
| 2024-03-14 | 4.850 | 4.810 | -0.020 | -0.41% | 4.770 | 4.880 | 14019 | 673.582 | 0.42% |
| 2024-03-13 | 4.830 | 4.830 | -0.040 | -0.82% | 4.780 | 4.880 | 22615 | 1088.364 | 0.68% |
| 2024-03-12 | 4.950 | 4.870 | -0.050 | -1.02% | 4.800 | 5.000 | 48150 | 2338.376 | 1.45% |
| 2024-03-11 | 4.670 | 4.920 | 0.270 | 5.81% | 4.650 | 4.960 | 65229 | 3170.436 | 1.97% |
| 2024-03-08 | 4.700 | 4.650 | -0.020 | -0.43% | 4.610 | 4.730 | 17878 | 830.044 | 0.54% |
| 2024-03-07 | 4.840 | 4.670 | -0.160 | -3.31% | 4.670 | 4.890 | 23680 | 1125.406 | 0.71% |
| 2024-03-06 | 4.870 | 4.830 | -0.020 | -0.41% | 4.760 | 4.920 | 27453 | 1325.093 | 0.83% |
| 2024-03-05 | 5.010 | 4.850 | -0.180 | -3.58% | 4.850 | 5.050 | 27526 | 1344.533 | 0.83% |
| 2024-03-04 | 5.140 | 5.030 | -0.140 | -2.71% | 4.980 | 5.170 | 35998 | 1814.056 | 1.09% |
| 2024-03-01 | 5.050 | 5.170 | 0.150 | 2.99% | 5.050 | 5.310 | 50329 | 2621.768 | 1.52% |
| 2024-02-29 | 4.780 | 5.020 | 0.180 | 3.72% | 4.780 | 5.060 | 36527 | 1813.635 | 1.10% |
| 2024-02-28 | 4.990 | 4.840 | -0.040 | -0.82% | 4.820 | 5.130 | 60710 | 3020.065 | 1.83% |
| 2024-02-27 | 4.680 | 4.880 | 0.200 | 4.27% | 4.630 | 4.880 | 35606 | 1711.814 | 1.07% |
| 2024-02-26 | 4.830 | 4.680 | -0.140 | -2.90% | 4.620 | 4.830 | 31095 | 1464.621 | 0.94% |
| 2024-02-23 | 4.920 | 4.820 | -0.090 | -1.83% | 4.810 | 4.920 | 27859 | 1347.968 | 0.84% |
| 2024-02-22 | 4.890 | 4.910 | 0.010 | 0.20% | 4.810 | 4.970 | 25122 | 1227.083 | 0.76% |
| 2024-02-21 | 4.780 | 4.900 | 0.120 | 2.51% | 4.700 | 5.100 | 36442 | 1792.181 | 1.10% |
| 2024-02-20 | 4.760 | 4.780 | 0.060 | 1.27% | 4.660 | 4.800 | 21658 | 1029.282 | 0.65% |
| 2024-02-19 | 4.770 | 4.720 | 0.000 | 0.00% | 4.650 | 4.860 | 30929 | 1469.992 | 0.93% |
| 2024-02-08 | 4.550 | 4.720 | 0.220 | 4.89% | 4.430 | 4.750 | 49409 | 2286.596 | 1.49% |
| 2024-02-07 | 4.400 | 4.500 | 0.030 | 0.67% | 4.400 | 4.770 | 50691 | 2341.264 | 1.53% |
| 2024-02-06 | 4.230 | 4.470 | 0.280 | 6.68% | 4.120 | 4.490 | 39202 | 1727.476 | 1.18% |
| 2024-02-05 | 4.430 | 4.190 | -0.240 | -5.42% | 4.010 | 4.450 | 37747 | 1575.958 | 1.14% |
| 2024-02-02 | 4.750 | 4.430 | -0.320 | -6.74% | 4.260 | 4.840 | 41111 | 1864.433 | 1.24% |
| 2024-02-01 | 4.900 | 4.750 | -0.190 | -3.85% | 4.720 | 4.990 | 25736 | 1245.860 | 0.78% |
| 2024-01-31 | 4.870 | 4.940 | 0.050 | 1.02% | 4.870 | 5.100 | 26910 | 1342.580 | 0.81% |