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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 616589 | 28916.59 | 0.27% |
| 2024-05-13 | 4.68 | 4.70 | 0.01 | 0.21% | 4.62 | 4.73 | 714378 | 33426.89 | 0.32% |
| 2024-05-10 | 4.64 | 4.69 | 0.05 | 1.08% | 4.64 | 4.70 | 677100 | 31649.96 | 0.30% |
| 2024-05-09 | 4.62 | 4.64 | 0.03 | 0.65% | 4.62 | 4.66 | 604785 | 28057.39 | 0.27% |
| 2024-05-08 | 4.66 | 4.61 | -0.06 | -1.28% | 4.60 | 4.68 | 684125 | 31664.85 | 0.30% |
| 2024-05-07 | 4.68 | 4.67 | -0.01 | -0.21% | 4.64 | 4.69 | 768182 | 35815.87 | 0.34% |
| 2024-05-06 | 4.75 | 4.68 | -0.02 | -0.43% | 4.67 | 4.78 | 1052862 | 49652.72 | 0.47% |
| 2024-04-30 | 4.75 | 4.70 | -0.08 | -1.67% | 4.67 | 4.77 | 967071 | 45561.92 | 0.43% |
| 2024-04-29 | 4.81 | 4.78 | -0.02 | -0.42% | 4.75 | 4.86 | 1758615 | 84436.62 | 0.78% |
| 2024-04-26 | 4.71 | 4.80 | 0.22 | 4.80% | 4.61 | 4.82 | 2077832 | 97857.96 | 0.92% |
| 2024-04-25 | 4.53 | 4.58 | 0.03 | 0.66% | 4.51 | 4.60 | 506068 | 23099.38 | 0.22% |
| 2024-04-24 | 4.56 | 4.55 | -0.01 | -0.22% | 4.52 | 4.58 | 478637 | 21754.99 | 0.21% |
| 2024-04-23 | 4.58 | 4.56 | -0.01 | -0.22% | 4.55 | 4.59 | 474592 | 21673.72 | 0.21% |
| 2024-04-22 | 4.55 | 4.57 | 0.01 | 0.22% | 4.55 | 4.63 | 626559 | 28769.52 | 0.28% |
| 2024-04-19 | 4.52 | 4.56 | 0.02 | 0.44% | 4.51 | 4.62 | 882896 | 40345.79 | 0.39% |
| 2024-04-18 | 4.45 | 4.54 | 0.08 | 1.79% | 4.44 | 4.58 | 1018573 | 46052.77 | 0.45% |
| 2024-04-17 | 4.44 | 4.46 | 0.02 | 0.45% | 4.38 | 4.47 | 851769 | 37676.45 | 0.38% |
| 2024-04-16 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.50 | 793229 | 35369.59 | 0.35% |
| 2024-04-15 | 4.33 | 4.47 | 0.12 | 2.76% | 4.33 | 4.48 | 816589 | 36187.66 | 0.36% |
| 2024-04-12 | 4.43 | 4.35 | -0.08 | -1.81% | 4.34 | 4.44 | 529524 | 23218.47 | 0.23% |
| 2024-04-11 | 4.42 | 4.43 | -0.01 | -0.23% | 4.41 | 4.48 | 536023 | 23831.29 | 0.24% |
| 2024-04-10 | 4.46 | 4.44 | -0.02 | -0.45% | 4.40 | 4.48 | 563216 | 25027.08 | 0.25% |
| 2024-04-09 | 4.49 | 4.46 | -0.03 | -0.67% | 4.45 | 4.51 | 529866 | 23736.15 | 0.24% |
| 2024-04-08 | 4.51 | 4.49 | -0.04 | -0.88% | 4.45 | 4.54 | 666202 | 29977.55 | 0.30% |
| 2024-04-03 | 4.50 | 4.53 | 0.02 | 0.44% | 4.50 | 4.54 | 453144 | 20505.33 | 0.20% |
| 2024-04-02 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.58 | 732877 | 33223.65 | 0.33% |
| 2024-04-01 | 4.49 | 4.53 | 0.07 | 1.57% | 4.48 | 4.54 | 705024 | 31877.57 | 0.31% |
| 2024-03-29 | 4.40 | 4.46 | 0.04 | 0.90% | 4.40 | 4.46 | 600258 | 26571.74 | 0.27% |
| 2024-03-28 | 4.43 | 4.42 | -0.03 | -0.67% | 4.38 | 4.47 | 715913 | 31617.56 | 0.32% |
| 2024-03-27 | 4.46 | 4.45 | -0.02 | -0.45% | 4.43 | 4.50 | 503933 | 22495.01 | 0.22% |
| 2024-03-26 | 4.45 | 4.47 | 0.02 | 0.45% | 4.42 | 4.49 | 492171 | 21899.94 | 0.22% |
| 2024-03-25 | 4.48 | 4.45 | -0.05 | -1.11% | 4.44 | 4.51 | 666084 | 29789.08 | 0.30% |
| 2024-03-22 | 4.56 | 4.50 | -0.07 | -1.53% | 4.47 | 4.57 | 600060 | 27097.92 | 0.27% |
| 2024-03-21 | 4.59 | 4.57 | 0.01 | 0.22% | 4.55 | 4.61 | 612466 | 28052.45 | 0.27% |
| 2024-03-20 | 4.59 | 4.56 | -0.01 | -0.22% | 4.53 | 4.59 | 488906 | 22289.89 | 0.22% |
| 2024-03-19 | 4.61 | 4.57 | -0.03 | -0.65% | 4.56 | 4.61 | 619958 | 28408.36 | 0.28% |
| 2024-03-18 | 4.54 | 4.60 | 0.09 | 2.00% | 4.53 | 4.62 | 1002416 | 45898.81 | 0.44% |
| 2024-03-15 | 4.49 | 4.51 | 0.02 | 0.45% | 4.44 | 4.54 | 646532 | 28985.86 | 0.29% |
| 2024-03-14 | 4.52 | 4.49 | -0.03 | -0.66% | 4.47 | 4.55 | 550462 | 24809.46 | 0.24% |
| 2024-03-13 | 4.58 | 4.52 | -0.06 | -1.31% | 4.51 | 4.59 | 480466 | 21788.56 | 0.21% |
| 2024-03-12 | 4.58 | 4.58 | 0.01 | 0.22% | 4.55 | 4.62 | 675871 | 30944.54 | 0.30% |
| 2024-03-11 | 4.50 | 4.57 | 0.09 | 2.01% | 4.50 | 4.57 | 896395 | 40770.33 | 0.40% |
| 2024-03-08 | 4.48 | 4.48 | 0.00 | 0.00% | 4.45 | 4.50 | 422488 | 18912.01 | 0.19% |
| 2024-03-07 | 4.52 | 4.48 | -0.04 | -0.88% | 4.48 | 4.55 | 653077 | 29470.46 | 0.29% |
| 2024-03-06 | 4.51 | 4.52 | 0.01 | 0.22% | 4.49 | 4.57 | 624251 | 28235.53 | 0.28% |
| 2024-03-05 | 4.51 | 4.51 | -0.01 | -0.22% | 4.49 | 4.53 | 648012 | 29206.66 | 0.29% |
| 2024-03-04 | 4.58 | 4.52 | -0.04 | -0.88% | 4.50 | 4.59 | 754274 | 34176.59 | 0.33% |
| 2024-03-01 | 4.57 | 4.56 | -0.02 | -0.44% | 4.52 | 4.59 | 818005 | 37203.43 | 0.36% |
| 2024-02-29 | 4.49 | 4.58 | 0.06 | 1.33% | 4.49 | 4.58 | 893541 | 40527.89 | 0.40% |
| 2024-02-28 | 4.58 | 4.52 | -0.05 | -1.09% | 4.51 | 4.67 | 1261874 | 58036.41 | 0.56% |
| 2024-02-27 | 4.49 | 4.57 | 0.06 | 1.33% | 4.49 | 4.57 | 817936 | 37084.39 | 0.36% |
| 2024-02-26 | 4.53 | 4.51 | -0.03 | -0.66% | 4.51 | 4.58 | 781328 | 35445.50 | 0.35% |
| 2024-02-23 | 4.54 | 4.54 | -0.01 | -0.22% | 4.50 | 4.56 | 704438 | 31922.51 | 0.31% |
| 2024-02-22 | 4.49 | 4.55 | 0.05 | 1.11% | 4.48 | 4.55 | 750402 | 33901.62 | 0.33% |
| 2024-02-21 | 4.46 | 4.50 | 0.04 | 0.90% | 4.41 | 4.56 | 1020409 | 45945.85 | 0.45% |
| 2024-02-20 | 4.39 | 4.46 | 0.06 | 1.36% | 4.37 | 4.47 | 892709 | 39512.89 | 0.40% |
| 2024-02-19 | 4.45 | 4.40 | -0.08 | -1.79% | 4.36 | 4.45 | 1215090 | 53346.03 | 0.54% |
| 2024-02-08 | 4.54 | 4.48 | -0.05 | -1.10% | 4.43 | 4.58 | 1599314 | 71766.30 | 0.71% |
| 2024-02-07 | 4.50 | 4.53 | 0.03 | 0.67% | 4.46 | 4.57 | 1509271 | 68132.55 | 0.67% |
| 2024-02-06 | 4.26 | 4.50 | 0.21 | 4.90% | 4.23 | 4.54 | 1359357 | 60084.72 | 0.60% |
| 2024-02-05 | 4.34 | 4.29 | -0.04 | -0.92% | 4.21 | 4.40 | 1146458 | 49374.39 | 0.51% |