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 | 4.770 | 4.720 | -0.090 | -1.87% | 4.690 | 4.850 | 33014 | 1571.546 | 6.22% |
| 2024-05-08 | 4.560 | 4.810 | 0.270 | 5.95% | 4.520 | 4.950 | 55364 | 2630.786 | 10.42% |
| 2024-05-07 | 4.530 | 4.540 | 0.000 | 0.00% | 4.480 | 4.550 | 11770 | 531.473 | 2.22% |
| 2024-05-06 | 4.500 | 4.540 | 0.070 | 1.57% | 4.480 | 4.610 | 19600 | 890.842 | 3.69% |
| 2024-04-30 | 4.460 | 4.470 | -0.030 | -0.67% | 4.430 | 4.540 | 11964 | 536.920 | 2.25% |
| 2024-04-29 | 4.380 | 4.500 | 0.100 | 2.27% | 4.350 | 4.620 | 29525 | 1329.981 | 5.56% |
| 2024-04-26 | 4.420 | 4.400 | 0.040 | 0.92% | 4.200 | 4.450 | 27091 | 1186.441 | 5.10% |
| 2024-04-25 | 4.200 | 4.360 | 0.150 | 3.56% | 4.180 | 4.370 | 14204 | 609.697 | 2.67% |
| 2024-04-24 | 4.160 | 4.210 | 0.060 | 1.45% | 4.120 | 4.250 | 11703 | 489.527 | 2.20% |
| 2024-04-23 | 4.110 | 4.150 | 0.020 | 0.48% | 4.110 | 4.160 | 7945 | 328.724 | 1.50% |
| 2024-04-22 | 4.190 | 4.130 | -0.030 | -0.72% | 4.100 | 4.190 | 12477 | 516.868 | 2.35% |
| 2024-04-19 | 4.280 | 4.160 | -0.120 | -2.80% | 4.160 | 4.290 | 10541 | 445.294 | 1.98% |
| 2024-04-18 | 4.240 | 4.280 | 0.020 | 0.47% | 4.220 | 4.370 | 8836 | 380.843 | 1.66% |
| 2024-04-17 | 4.170 | 4.260 | 0.150 | 3.65% | 4.170 | 4.330 | 14645 | 623.842 | 2.76% |
| 2024-04-16 | 4.270 | 4.110 | -0.170 | -3.97% | 4.030 | 4.270 | 11772 | 484.142 | 2.22% |
| 2024-04-15 | 4.420 | 4.280 | -0.130 | -2.95% | 4.260 | 4.440 | 10984 | 475.288 | 2.07% |
| 2024-04-12 | 4.420 | 4.410 | -0.040 | -0.90% | 4.400 | 4.480 | 9433 | 417.308 | 1.78% |
| 2024-04-11 | 4.510 | 4.450 | -0.100 | -2.20% | 4.440 | 4.540 | 19103 | 854.619 | 3.60% |
| 2024-04-10 | 4.500 | 4.550 | 0.060 | 1.34% | 4.450 | 4.640 | 30313 | 1387.048 | 5.71% |
| 2024-04-09 | 4.510 | 4.490 | -0.040 | -0.88% | 4.440 | 4.540 | 15269 | 684.050 | 2.88% |
| 2024-04-08 | 4.530 | 4.530 | -0.070 | -1.52% | 4.500 | 4.680 | 19452 | 889.965 | 3.66% |
| 2024-04-03 | 4.500 | 4.600 | 0.110 | 2.45% | 4.370 | 4.650 | 33011 | 1497.050 | 6.22% |
| 2024-04-02 | 4.610 | 4.490 | -0.120 | -2.60% | 4.490 | 4.610 | 23968 | 1082.303 | 4.51% |
| 2024-04-01 | 4.660 | 4.610 | -0.060 | -1.28% | 4.520 | 4.670 | 42466 | 1947.423 | 8.00% |
| 2024-03-29 | 4.750 | 4.670 | -0.090 | -1.89% | 4.600 | 4.770 | 34361 | 1609.915 | 6.47% |
| 2024-03-28 | 4.720 | 4.760 | -0.020 | -0.42% | 4.710 | 4.870 | 32920 | 1569.404 | 6.20% |
| 2024-03-27 | 4.650 | 4.780 | 0.110 | 2.36% | 4.650 | 4.950 | 39724 | 1916.462 | 7.48% |
| 2024-03-26 | 4.650 | 4.670 | 0.010 | 0.21% | 4.620 | 4.750 | 15979 | 746.696 | 3.01% |
| 2024-03-25 | 4.800 | 4.660 | -0.190 | -3.92% | 4.600 | 4.820 | 30960 | 1458.497 | 5.83% |
| 2024-03-22 | 4.800 | 4.850 | 0.090 | 1.89% | 4.750 | 4.980 | 54864 | 2693.069 | 10.33% |
| 2024-03-21 | 4.880 | 4.760 | -0.060 | -1.24% | 4.690 | 4.880 | 28386 | 1351.427 | 5.35% |
| 2024-03-20 | 4.810 | 4.820 | -0.030 | -0.62% | 4.800 | 4.910 | 21104 | 1026.467 | 3.97% |
| 2024-03-19 | 4.910 | 4.850 | -0.040 | -0.82% | 4.830 | 4.920 | 16716 | 813.079 | 3.15% |
| 2024-03-18 | 4.850 | 4.890 | 0.090 | 1.88% | 4.760 | 4.930 | 29052 | 1407.055 | 5.47% |
| 2024-03-15 | 4.570 | 4.800 | 0.210 | 4.58% | 4.560 | 4.930 | 46588 | 2239.856 | 8.77% |
| 2024-03-14 | 4.720 | 4.590 | -0.080 | -1.71% | 4.560 | 4.770 | 14961 | 695.489 | 2.82% |
| 2024-03-13 | 4.800 | 4.670 | -0.190 | -3.91% | 4.660 | 4.870 | 29845 | 1417.089 | 5.62% |
| 2024-03-12 | 4.900 | 4.860 | -0.020 | -0.41% | 4.800 | 4.910 | 28185 | 1367.734 | 5.31% |
| 2024-03-11 | 4.880 | 4.880 | 0.050 | 1.04% | 4.770 | 5.050 | 45188 | 2219.952 | 8.51% |
| 2024-03-08 | 4.780 | 4.830 | 0.000 | 0.00% | 4.760 | 4.950 | 22204 | 1072.908 | 4.18% |
| 2024-03-07 | 5.080 | 4.830 | -0.030 | -0.62% | 4.770 | 5.080 | 49284 | 2425.657 | 9.28% |
| 2024-03-06 | 4.470 | 4.860 | 0.330 | 7.28% | 4.440 | 4.900 | 62940 | 3003.938 | 11.85% |
| 2024-03-05 | 4.620 | 4.530 | -0.120 | -2.58% | 4.400 | 4.620 | 19426 | 872.838 | 3.66% |
| 2024-03-04 | 4.770 | 4.650 | -0.140 | -2.92% | 4.500 | 4.770 | 16658 | 774.438 | 3.14% |
| 2024-03-01 | 4.750 | 4.790 | 0.020 | 0.42% | 4.710 | 4.850 | 20304 | 969.191 | 3.82% |
| 2024-02-29 | 4.600 | 4.770 | 0.160 | 3.47% | 4.530 | 4.780 | 24003 | 1121.962 | 4.52% |
| 2024-02-28 | 4.830 | 4.610 | -0.230 | -4.75% | 4.530 | 5.000 | 42602 | 2064.684 | 8.02% |
| 2024-02-27 | 4.550 | 4.840 | 0.230 | 4.99% | 4.510 | 4.900 | 39065 | 1861.568 | 7.36% |
| 2024-02-26 | 4.580 | 4.610 | 0.030 | 0.66% | 4.440 | 4.630 | 18006 | 817.842 | 3.39% |
| 2024-02-23 | 4.730 | 4.580 | -0.130 | -2.76% | 4.470 | 4.730 | 25776 | 1181.134 | 4.85% |
| 2024-02-22 | 4.750 | 4.710 | -0.070 | -1.46% | 4.680 | 4.830 | 25810 | 1221.099 | 4.86% |
| 2024-02-21 | 4.730 | 4.780 | 0.060 | 1.27% | 4.670 | 4.940 | 35504 | 1706.106 | 6.69% |
| 2024-02-20 | 4.700 | 4.720 | 0.040 | 0.85% | 4.600 | 4.760 | 22264 | 1048.130 | 4.19% |
| 2024-02-19 | 4.770 | 4.680 | 0.000 | 0.00% | 4.620 | 4.830 | 24316 | 1145.883 | 4.58% |
| 2024-02-08 | 4.010 | 4.680 | 0.160 | 3.54% | 4.010 | 4.750 | 32370 | 1448.341 | 6.10% |
| 2024-02-07 | 4.650 | 4.520 | -0.030 | -0.66% | 4.520 | 4.880 | 43351 | 2040.700 | 8.16% |
| 2024-02-06 | 3.930 | 4.550 | 0.430 | 10.44% | 3.930 | 4.600 | 42243 | 1840.188 | 7.95% |
| 2024-02-05 | 4.300 | 4.120 | -0.230 | -5.29% | 3.880 | 4.300 | 33114 | 1353.703 | 6.24% |
| 2024-02-02 | 4.560 | 4.350 | -0.120 | -2.68% | 4.200 | 4.730 | 35816 | 1592.635 | 6.74% |
| 2024-02-01 | 4.660 | 4.470 | -0.230 | -4.89% | 4.450 | 4.750 | 24099 | 1106.902 | 4.54% |
| 2024-01-31 | 4.630 | 4.700 | 0.120 | 2.62% | 4.560 | 4.860 | 32828 | 1541.857 | 6.18% |