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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 4.660 | 4.530 | -0.100 | -2.16% | 4.500 | 4.660 | 8895 | 404.648 | 0.96% |
| 2024-05-07 | 4.640 | 4.630 | 0.000 | 0.00% | 4.550 | 4.700 | 8715 | 402.437 | 0.94% |
| 2024-05-06 | 4.570 | 4.630 | 0.090 | 1.98% | 4.570 | 4.760 | 8334 | 386.532 | 0.90% |
| 2024-04-30 | 4.590 | 4.540 | -0.020 | -0.44% | 4.540 | 4.660 | 9042 | 416.602 | 0.98% |
| 2024-04-29 | 4.450 | 4.560 | 0.200 | 4.59% | 4.410 | 4.640 | 12813 | 581.429 | 1.39% |
| 2024-04-26 | 4.330 | 4.360 | 0.060 | 1.40% | 4.300 | 4.400 | 5956 | 260.268 | 0.64% |
| 2024-04-25 | 4.310 | 4.300 | -0.070 | -1.60% | 4.280 | 4.370 | 6032 | 260.208 | 0.65% |
| 2024-04-24 | 4.330 | 4.370 | 0.050 | 1.16% | 4.330 | 4.410 | 7618 | 332.766 | 0.82% |
| 2024-04-23 | 4.330 | 4.320 | 0.020 | 0.47% | 4.260 | 4.360 | 5121 | 221.272 | 0.55% |
| 2024-04-22 | 4.290 | 4.300 | 0.010 | 0.23% | 4.250 | 4.330 | 3779 | 162.123 | 0.41% |
| 2024-04-19 | 4.300 | 4.290 | -0.040 | -0.92% | 4.210 | 4.360 | 5052 | 218.113 | 0.55% |
| 2024-04-18 | 4.430 | 4.330 | -0.020 | -0.46% | 4.310 | 4.460 | 8334 | 364.821 | 0.90% |
| 2024-04-17 | 4.110 | 4.350 | 0.270 | 6.62% | 4.110 | 4.490 | 10138 | 437.444 | 1.10% |
| 2024-04-16 | 4.480 | 4.080 | -0.370 | -8.31% | 4.070 | 4.480 | 16326 | 687.478 | 1.77% |
| 2024-04-15 | 4.660 | 4.450 | -0.210 | -4.51% | 4.400 | 4.690 | 10161 | 458.241 | 1.10% |
| 2024-04-12 | 4.810 | 4.660 | -0.100 | -2.10% | 4.600 | 4.810 | 14280 | 665.273 | 1.54% |
| 2024-04-11 | 4.860 | 4.760 | -0.100 | -2.06% | 4.730 | 4.880 | 8662 | 414.701 | 0.94% |
| 2024-04-10 | 4.750 | 4.860 | 0.120 | 2.53% | 4.720 | 4.950 | 21459 | 1050.333 | 2.32% |
| 2024-04-09 | 4.700 | 4.740 | 0.060 | 1.28% | 4.680 | 4.860 | 6504 | 310.241 | 0.70% |
| 2024-04-08 | 4.810 | 4.680 | -0.160 | -3.31% | 4.660 | 4.810 | 9278 | 435.608 | 1.00% |
| 2024-04-03 | 4.880 | 4.840 | -0.050 | -1.02% | 4.820 | 4.910 | 6821 | 330.995 | 0.74% |
| 2024-04-02 | 4.940 | 4.890 | -0.050 | -1.01% | 4.880 | 4.990 | 8689 | 426.691 | 0.94% |
| 2024-04-01 | 4.920 | 4.940 | 0.030 | 0.61% | 4.870 | 4.960 | 10248 | 503.510 | 1.11% |
| 2024-03-29 | 4.980 | 4.910 | -0.070 | -1.41% | 4.850 | 5.040 | 8889 | 437.052 | 0.96% |
| 2024-03-28 | 4.950 | 4.980 | 0.020 | 0.40% | 4.890 | 5.170 | 9499 | 473.218 | 1.03% |
| 2024-03-27 | 4.830 | 4.960 | 0.110 | 2.27% | 4.820 | 5.150 | 14491 | 727.959 | 1.57% |
| 2024-03-26 | 4.950 | 4.850 | -0.100 | -2.02% | 4.810 | 5.000 | 7985 | 390.370 | 0.86% |
| 2024-03-25 | 5.040 | 4.950 | -0.090 | -1.79% | 4.890 | 5.100 | 6590 | 327.988 | 0.71% |
| 2024-03-22 | 5.170 | 5.040 | -0.090 | -1.75% | 5.030 | 5.170 | 8568 | 436.168 | 0.93% |
| 2024-03-21 | 5.200 | 5.130 | -0.090 | -1.72% | 5.080 | 5.210 | 10844 | 555.987 | 1.17% |
| 2024-03-20 | 5.270 | 5.220 | -0.020 | -0.38% | 5.150 | 5.280 | 11088 | 577.709 | 1.20% |
| 2024-03-19 | 5.280 | 5.240 | -0.050 | -0.95% | 5.200 | 5.320 | 10546 | 552.907 | 1.14% |
| 2024-03-18 | 5.300 | 5.290 | -0.010 | -0.19% | 5.200 | 5.360 | 13920 | 732.971 | 1.51% |
| 2024-03-15 | 5.020 | 5.300 | 0.310 | 6.21% | 4.960 | 5.410 | 32210 | 1686.855 | 3.48% |
| 2024-03-14 | 5.100 | 4.990 | -0.080 | -1.58% | 4.950 | 5.120 | 9031 | 454.719 | 0.98% |
| 2024-03-13 | 5.160 | 5.070 | -0.070 | -1.36% | 5.030 | 5.160 | 9707 | 492.872 | 1.05% |
| 2024-03-12 | 5.100 | 5.140 | 0.020 | 0.39% | 5.090 | 5.150 | 9462 | 483.644 | 1.02% |
| 2024-03-11 | 5.100 | 5.120 | -0.020 | -0.39% | 5.000 | 5.160 | 15252 | 774.433 | 1.65% |
| 2024-03-08 | 5.230 | 5.140 | -0.090 | -1.72% | 5.080 | 5.310 | 14652 | 754.768 | 1.58% |
| 2024-03-07 | 5.350 | 5.230 | -0.170 | -3.15% | 5.220 | 5.460 | 11015 | 588.344 | 1.19% |
| 2024-03-06 | 5.400 | 5.400 | 0.050 | 0.93% | 5.260 | 5.490 | 16144 | 864.999 | 1.75% |
| 2024-03-05 | 5.720 | 5.350 | -0.320 | -5.64% | 5.350 | 5.800 | 17301 | 963.057 | 1.87% |
| 2024-03-04 | 5.790 | 5.670 | -0.080 | -1.39% | 5.650 | 5.910 | 11605 | 665.375 | 1.26% |
| 2024-03-01 | 5.800 | 5.750 | -0.050 | -0.86% | 5.720 | 5.850 | 12195 | 703.423 | 1.32% |
| 2024-02-29 | 5.660 | 5.800 | 0.140 | 2.47% | 5.600 | 5.860 | 14602 | 838.098 | 1.58% |
| 2024-02-28 | 6.000 | 5.660 | -0.380 | -6.29% | 5.660 | 6.200 | 29257 | 1742.932 | 3.16% |
| 2024-02-27 | 5.840 | 6.040 | 0.210 | 3.60% | 5.800 | 6.080 | 24819 | 1488.221 | 2.68% |
| 2024-02-26 | 5.640 | 5.830 | 0.160 | 2.82% | 5.640 | 5.970 | 25719 | 1502.331 | 2.78% |
| 2024-02-23 | 5.820 | 5.670 | -0.050 | -0.87% | 5.560 | 5.820 | 21782 | 1236.657 | 2.36% |
| 2024-02-22 | 5.750 | 5.720 | -0.120 | -2.05% | 5.690 | 5.870 | 27249 | 1569.276 | 2.95% |
| 2024-02-21 | 5.700 | 5.840 | 0.140 | 2.46% | 5.540 | 6.160 | 33311 | 1955.082 | 3.60% |
| 2024-02-20 | 5.650 | 5.700 | 0.110 | 1.97% | 5.480 | 5.790 | 22449 | 1276.417 | 2.43% |
| 2024-02-19 | 5.490 | 5.590 | 0.130 | 2.38% | 5.350 | 5.680 | 22326 | 1233.580 | 2.41% |
| 2024-02-08 | 5.250 | 5.460 | -0.010 | -0.18% | 5.180 | 5.760 | 23835 | 1299.517 | 2.58% |
| 2024-02-07 | 5.400 | 5.470 | 0.280 | 5.39% | 5.250 | 5.860 | 43419 | 2424.122 | 4.70% |
| 2024-02-06 | 4.600 | 5.190 | 0.500 | 10.66% | 4.600 | 5.340 | 29878 | 1499.659 | 3.23% |
| 2024-02-05 | 4.990 | 4.690 | -0.310 | -6.20% | 4.340 | 5.000 | 23041 | 1080.793 | 2.49% |
| 2024-02-02 | 5.400 | 5.000 | -0.390 | -7.24% | 4.860 | 5.580 | 22521 | 1153.608 | 2.44% |
| 2024-02-01 | 5.800 | 5.390 | -0.380 | -6.59% | 5.390 | 5.800 | 12044 | 673.445 | 1.30% |
| 2024-01-31 | 5.690 | 5.770 | 0.130 | 2.30% | 5.690 | 5.950 | 14763 | 858.223 | 1.60% |
| 2024-01-30 | 5.630 | 5.640 | -0.040 | -0.70% | 5.490 | 5.850 | 9970 | 566.946 | 1.08% |