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 | 4.77 | 4.71 | -0.05 | -1.05% | 4.67 | 4.79 | 226165 | 10699.60 | 0.92% |
| 2024-05-10 | 4.81 | 4.76 | -0.05 | -1.04% | 4.72 | 4.84 | 212790 | 10129.31 | 0.87% |
| 2024-05-09 | 4.80 | 4.81 | 0.00 | 0.00% | 4.78 | 4.89 | 219305 | 10602.39 | 0.89% |
| 2024-05-08 | 4.89 | 4.81 | -0.07 | -1.43% | 4.79 | 4.91 | 247184 | 11977.84 | 1.01% |
| 2024-05-07 | 4.82 | 4.88 | 0.07 | 1.46% | 4.76 | 4.90 | 321868 | 15549.16 | 1.31% |
| 2024-05-06 | 4.73 | 4.81 | 0.13 | 2.78% | 4.71 | 4.83 | 451084 | 21536.82 | 1.84% |
| 2024-04-30 | 4.80 | 4.68 | -0.24 | -4.88% | 4.57 | 4.83 | 646925 | 30159.97 | 2.64% |
| 2024-04-29 | 4.63 | 4.92 | 0.34 | 7.42% | 4.62 | 4.93 | 476968 | 23012.14 | 1.94% |
| 2024-04-26 | 4.48 | 4.58 | 0.09 | 2.00% | 4.44 | 4.58 | 300573 | 13571.99 | 1.23% |
| 2024-04-25 | 4.36 | 4.49 | 0.11 | 2.51% | 4.35 | 4.49 | 303113 | 13452.08 | 1.24% |
| 2024-04-24 | 4.36 | 4.38 | -0.01 | -0.23% | 4.33 | 4.41 | 193336 | 8443.21 | 0.79% |
| 2024-04-23 | 4.30 | 4.39 | 0.06 | 1.39% | 4.28 | 4.42 | 261365 | 11432.14 | 1.07% |
| 2024-04-22 | 4.27 | 4.33 | 0.03 | 0.70% | 4.19 | 4.39 | 263238 | 11369.72 | 1.07% |
| 2024-04-19 | 4.28 | 4.30 | 0.02 | 0.47% | 4.25 | 4.38 | 235773 | 10167.63 | 0.96% |
| 2024-04-18 | 4.39 | 4.28 | -0.09 | -2.06% | 4.26 | 4.45 | 313910 | 13593.55 | 1.28% |
| 2024-04-17 | 4.05 | 4.37 | 0.40 | 10.08% | 4.04 | 4.37 | 455616 | 19467.63 | 1.86% |
| 2024-04-16 | 4.23 | 3.97 | -0.25 | -5.92% | 3.97 | 4.26 | 334401 | 13635.49 | 1.36% |
| 2024-04-15 | 4.25 | 4.22 | -0.06 | -1.40% | 4.12 | 4.33 | 298874 | 12660.06 | 1.22% |
| 2024-04-12 | 4.38 | 4.28 | -0.11 | -2.51% | 4.27 | 4.40 | 207117 | 8968.64 | 0.84% |
| 2024-04-11 | 4.25 | 4.39 | 0.10 | 2.33% | 4.23 | 4.42 | 261015 | 11423.80 | 1.06% |
| 2024-04-10 | 4.35 | 4.29 | -0.10 | -2.28% | 4.24 | 4.37 | 250221 | 10721.90 | 1.02% |
| 2024-04-09 | 4.31 | 4.39 | 0.09 | 2.09% | 4.30 | 4.42 | 248164 | 10847.43 | 1.01% |
| 2024-04-08 | 4.47 | 4.30 | -0.19 | -4.23% | 4.29 | 4.51 | 453443 | 19875.08 | 1.85% |
| 2024-04-03 | 4.67 | 4.49 | 0.02 | 0.45% | 4.42 | 4.67 | 733322 | 33242.45 | 2.99% |
| 2024-04-02 | 4.41 | 4.47 | 0.07 | 1.59% | 4.36 | 4.49 | 269015 | 11880.69 | 1.10% |
| 2024-04-01 | 4.39 | 4.40 | 0.01 | 0.23% | 4.34 | 4.42 | 266207 | 11667.98 | 1.09% |
| 2024-03-29 | 4.28 | 4.39 | 0.13 | 3.05% | 4.25 | 4.44 | 198001 | 8538.47 | 0.81% |
| 2024-03-28 | 4.18 | 4.26 | 0.06 | 1.43% | 4.17 | 4.32 | 179235 | 7624.04 | 0.73% |
| 2024-03-27 | 4.36 | 4.20 | -0.16 | -3.67% | 4.19 | 4.38 | 174270 | 7472.97 | 0.71% |
| 2024-03-26 | 4.33 | 4.36 | 0.03 | 0.69% | 4.28 | 4.38 | 182251 | 7878.01 | 0.74% |
| 2024-03-25 | 4.32 | 4.33 | -0.03 | -0.69% | 4.28 | 4.43 | 294585 | 12829.92 | 1.20% |
| 2024-03-22 | 4.46 | 4.36 | -0.12 | -2.68% | 4.33 | 4.48 | 213303 | 9352.91 | 0.87% |
| 2024-03-21 | 4.45 | 4.48 | 0.03 | 0.67% | 4.42 | 4.50 | 216005 | 9649.36 | 0.88% |
| 2024-03-20 | 4.43 | 4.45 | 0.02 | 0.45% | 4.41 | 4.47 | 155618 | 6914.39 | 0.63% |
| 2024-03-19 | 4.51 | 4.43 | -0.07 | -1.56% | 4.41 | 4.52 | 240228 | 10690.36 | 0.98% |
| 2024-03-18 | 4.39 | 4.50 | 0.14 | 3.21% | 4.36 | 4.51 | 360036 | 15988.63 | 1.47% |
| 2024-03-15 | 4.22 | 4.36 | 0.14 | 3.32% | 4.19 | 4.37 | 318441 | 13693.44 | 1.30% |
| 2024-03-14 | 4.20 | 4.22 | 0.03 | 0.72% | 4.17 | 4.28 | 254489 | 10786.05 | 1.04% |
| 2024-03-13 | 4.26 | 4.19 | -0.07 | -1.64% | 4.16 | 4.26 | 238997 | 10024.38 | 0.97% |
| 2024-03-12 | 4.26 | 4.26 | 0.00 | 0.00% | 4.22 | 4.37 | 343803 | 14695.47 | 1.40% |
| 2024-03-11 | 4.09 | 4.26 | 0.16 | 3.90% | 4.08 | 4.28 | 385980 | 16178.20 | 1.57% |
| 2024-03-08 | 4.10 | 4.10 | 0.00 | 0.00% | 4.04 | 4.13 | 167677 | 6852.91 | 0.68% |
| 2024-03-07 | 4.17 | 4.10 | -0.04 | -0.97% | 4.09 | 4.21 | 242292 | 10059.85 | 0.99% |
| 2024-03-06 | 4.06 | 4.14 | 0.09 | 2.22% | 4.05 | 4.17 | 279689 | 11504.36 | 1.14% |
| 2024-03-05 | 4.14 | 4.05 | -0.12 | -2.88% | 4.03 | 4.14 | 286576 | 11649.73 | 1.17% |
| 2024-03-04 | 4.22 | 4.17 | 0.03 | 0.72% | 4.12 | 4.24 | 290265 | 12072.35 | 1.18% |
| 2024-03-01 | 4.16 | 4.14 | -0.02 | -0.48% | 4.11 | 4.23 | 319719 | 13271.42 | 1.30% |
| 2024-02-29 | 4.02 | 4.16 | 0.14 | 3.48% | 3.95 | 4.16 | 347819 | 14203.47 | 1.42% |
| 2024-02-28 | 4.14 | 4.02 | -0.11 | -2.66% | 4.02 | 4.31 | 474890 | 19807.79 | 1.94% |
| 2024-02-27 | 4.05 | 4.13 | 0.05 | 1.23% | 4.03 | 4.13 | 317039 | 12938.87 | 1.29% |
| 2024-02-26 | 4.04 | 4.08 | 0.05 | 1.24% | 3.98 | 4.15 | 382371 | 15525.05 | 1.56% |
| 2024-02-23 | 4.03 | 4.03 | 0.01 | 0.25% | 3.98 | 4.09 | 360753 | 14518.37 | 1.47% |
| 2024-02-22 | 4.00 | 4.02 | 0.03 | 0.75% | 3.97 | 4.07 | 221116 | 8880.22 | 0.90% |
| 2024-02-21 | 3.97 | 3.99 | 0.01 | 0.25% | 3.93 | 4.13 | 326449 | 13169.53 | 1.33% |
| 2024-02-20 | 3.90 | 3.98 | 0.07 | 1.79% | 3.84 | 4.00 | 300633 | 11859.97 | 1.23% |
| 2024-02-19 | 4.01 | 3.91 | -0.07 | -1.76% | 3.88 | 4.06 | 486466 | 19287.31 | 1.98% |
| 2024-02-08 | 4.00 | 3.98 | 0.12 | 3.11% | 3.88 | 4.10 | 718013 | 28812.57 | 2.93% |
| 2024-02-07 | 3.62 | 3.86 | 0.35 | 9.97% | 3.54 | 3.86 | 517930 | 19405.38 | 2.11% |
| 2024-02-06 | 3.29 | 3.51 | 0.22 | 6.69% | 3.06 | 3.58 | 874752 | 29011.46 | 3.57% |
| 2024-02-05 | 3.63 | 3.29 | -0.37 | -10.11% | 3.29 | 3.66 | 540825 | 18239.81 | 2.20% |