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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.77 | 4.75 | -0.02 | -0.42% | 4.71 | 4.81 | 55565 | 2649.01 | 1.02% |
| 2024-05-14 | 4.70 | 4.77 | 0.07 | 1.49% | 4.69 | 4.78 | 60341 | 2862.69 | 1.11% |
| 2024-05-13 | 4.74 | 4.70 | -0.06 | -1.26% | 4.66 | 4.74 | 66900 | 3147.85 | 1.23% |
| 2024-05-10 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.81 | 46133 | 2201.12 | 0.85% |
| 2024-05-09 | 4.74 | 4.78 | 0.05 | 1.06% | 4.74 | 4.81 | 42505 | 2033.66 | 0.78% |
| 2024-05-08 | 4.77 | 4.73 | -0.05 | -1.05% | 4.73 | 4.79 | 51603 | 2452.95 | 0.95% |
| 2024-05-07 | 4.79 | 4.78 | -0.02 | -0.42% | 4.72 | 4.82 | 70966 | 3382.73 | 1.31% |
| 2024-05-06 | 4.74 | 4.80 | 0.12 | 2.56% | 4.71 | 4.80 | 76674 | 3650.18 | 1.41% |
| 2024-04-30 | 4.68 | 4.68 | 0.00 | 0.00% | 4.62 | 4.70 | 77731 | 3628.70 | 1.43% |
| 2024-04-29 | 4.58 | 4.68 | 0.10 | 2.18% | 4.55 | 4.68 | 80995 | 3753.98 | 1.49% |
| 2024-04-26 | 4.46 | 4.58 | 0.11 | 2.46% | 4.45 | 4.60 | 112775 | 5129.87 | 2.07% |
| 2024-04-25 | 4.38 | 4.47 | 0.09 | 2.05% | 4.34 | 4.50 | 79107 | 3519.51 | 1.46% |
| 2024-04-24 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.43 | 76275 | 3344.09 | 1.40% |
| 2024-04-23 | 4.34 | 4.39 | 0.07 | 1.62% | 4.31 | 4.44 | 84095 | 3691.15 | 1.55% |
| 2024-04-22 | 4.40 | 4.32 | -0.12 | -2.70% | 4.24 | 4.44 | 100675 | 4349.17 | 1.85% |
| 2024-04-19 | 4.41 | 4.44 | 0.00 | 0.00% | 4.35 | 4.55 | 108487 | 4839.06 | 2.00% |
| 2024-04-18 | 4.58 | 4.44 | -0.16 | -3.48% | 4.44 | 4.59 | 148688 | 6695.78 | 2.74% |
| 2024-04-17 | 4.37 | 4.60 | 0.16 | 3.60% | 4.37 | 4.66 | 221498 | 10067.84 | 4.08% |
| 2024-04-16 | 5.09 | 4.44 | -0.49 | -9.94% | 4.44 | 5.09 | 216373 | 9937.36 | 3.98% |
| 2024-04-15 | 4.96 | 4.93 | -0.07 | -1.40% | 4.55 | 5.04 | 334975 | 16123.56 | 6.17% |
| 2024-04-12 | 4.94 | 5.00 | 0.05 | 1.01% | 4.87 | 5.18 | 263766 | 13191.88 | 4.85% |
| 2024-04-11 | 4.81 | 4.95 | 0.11 | 2.27% | 4.77 | 4.95 | 108948 | 5316.41 | 2.01% |
| 2024-04-10 | 4.85 | 4.84 | -0.03 | -0.62% | 4.75 | 4.90 | 83169 | 4020.78 | 1.53% |
| 2024-04-09 | 4.73 | 4.87 | 0.13 | 2.74% | 4.73 | 4.87 | 65715 | 3163.15 | 1.21% |
| 2024-04-08 | 4.90 | 4.74 | -0.12 | -2.47% | 4.73 | 4.90 | 67301 | 3235.87 | 1.24% |
| 2024-04-03 | 4.85 | 4.86 | 0.03 | 0.62% | 4.77 | 4.88 | 73021 | 3523.04 | 1.34% |
| 2024-04-02 | 4.81 | 4.83 | 0.04 | 0.84% | 4.75 | 4.85 | 67656 | 3256.40 | 1.25% |
| 2024-04-01 | 4.70 | 4.79 | 0.11 | 2.35% | 4.67 | 4.79 | 68130 | 3222.96 | 1.25% |
| 2024-03-29 | 4.60 | 4.68 | 0.10 | 2.18% | 4.58 | 4.69 | 63557 | 2947.69 | 1.17% |
| 2024-03-28 | 4.55 | 4.58 | 0.01 | 0.22% | 4.55 | 4.65 | 82701 | 3805.17 | 1.52% |
| 2024-03-27 | 4.65 | 4.57 | -0.07 | -1.51% | 4.56 | 4.69 | 69684 | 3234.16 | 1.28% |
| 2024-03-26 | 4.65 | 4.64 | 0.00 | 0.00% | 4.57 | 4.72 | 73807 | 3422.04 | 1.36% |
| 2024-03-25 | 4.69 | 4.64 | -0.10 | -2.11% | 4.64 | 4.76 | 96006 | 4507.07 | 1.77% |
| 2024-03-22 | 4.82 | 4.74 | -0.09 | -1.86% | 4.68 | 4.84 | 77919 | 3703.39 | 1.43% |
| 2024-03-21 | 4.79 | 4.83 | 0.06 | 1.26% | 4.73 | 4.85 | 74087 | 3560.07 | 1.36% |
| 2024-03-20 | 4.67 | 4.77 | 0.09 | 1.92% | 4.66 | 4.80 | 55062 | 2610.62 | 1.01% |
| 2024-03-19 | 4.68 | 4.68 | 0.00 | 0.00% | 4.66 | 4.75 | 71568 | 3372.35 | 1.32% |
| 2024-03-18 | 4.63 | 4.68 | 0.06 | 1.30% | 4.61 | 4.70 | 75830 | 3527.52 | 1.40% |
| 2024-03-15 | 4.54 | 4.62 | 0.08 | 1.76% | 4.52 | 4.63 | 77804 | 3562.79 | 1.43% |
| 2024-03-14 | 4.53 | 4.54 | 0.01 | 0.22% | 4.50 | 4.60 | 75233 | 3423.27 | 1.38% |
| 2024-03-13 | 4.55 | 4.53 | -0.03 | -0.66% | 4.49 | 4.57 | 69923 | 3163.34 | 1.29% |
| 2024-03-12 | 4.46 | 4.56 | 0.11 | 2.47% | 4.45 | 4.57 | 93692 | 4221.39 | 1.72% |
| 2024-03-11 | 4.37 | 4.45 | 0.08 | 1.83% | 4.35 | 4.45 | 78142 | 3446.21 | 1.44% |
| 2024-03-08 | 4.39 | 4.37 | -0.02 | -0.46% | 4.32 | 4.39 | 63440 | 2765.71 | 1.17% |
| 2024-03-07 | 4.38 | 4.39 | 0.07 | 1.62% | 4.32 | 4.46 | 108254 | 4749.74 | 1.99% |
| 2024-03-06 | 4.28 | 4.32 | 0.04 | 0.93% | 4.26 | 4.36 | 70411 | 3035.18 | 1.30% |
| 2024-03-05 | 4.35 | 4.28 | -0.12 | -2.73% | 4.27 | 4.39 | 84372 | 3645.70 | 1.55% |
| 2024-03-04 | 4.43 | 4.40 | -0.02 | -0.45% | 4.28 | 4.44 | 94587 | 4119.39 | 1.74% |
| 2024-03-01 | 4.44 | 4.42 | -0.02 | -0.45% | 4.36 | 4.47 | 104942 | 4625.29 | 1.93% |
| 2024-02-29 | 4.29 | 4.44 | 0.15 | 3.50% | 4.26 | 4.45 | 127611 | 5593.60 | 2.35% |
| 2024-02-28 | 4.67 | 4.29 | -0.38 | -8.14% | 4.27 | 4.73 | 197738 | 8926.67 | 3.64% |
| 2024-02-27 | 4.55 | 4.67 | 0.11 | 2.41% | 4.52 | 4.68 | 128184 | 5912.06 | 2.36% |
| 2024-02-26 | 4.50 | 4.56 | 0.06 | 1.33% | 4.47 | 4.69 | 128625 | 5875.95 | 2.37% |
| 2024-02-23 | 4.34 | 4.50 | 0.17 | 3.93% | 4.34 | 4.51 | 100593 | 4441.60 | 1.85% |
| 2024-02-22 | 4.23 | 4.33 | 0.09 | 2.12% | 4.21 | 4.33 | 86109 | 3688.24 | 1.58% |
| 2024-02-21 | 4.10 | 4.24 | 0.12 | 2.91% | 4.08 | 4.37 | 141326 | 6009.51 | 2.60% |
| 2024-02-20 | 4.08 | 4.12 | 0.03 | 0.73% | 4.02 | 4.14 | 87512 | 3570.77 | 1.61% |
| 2024-02-19 | 4.00 | 4.09 | 0.17 | 4.34% | 4.00 | 4.17 | 174450 | 7113.35 | 3.21% |
| 2024-02-08 | 3.65 | 3.92 | 0.32 | 8.89% | 3.52 | 3.93 | 232469 | 8704.06 | 4.28% |
| 2024-02-07 | 3.82 | 3.60 | -0.26 | -6.74% | 3.51 | 3.88 | 278881 | 10167.00 | 5.13% |
| 2024-02-06 | 3.91 | 3.86 | -0.16 | -3.98% | 3.62 | 4.04 | 240972 | 9080.13 | 4.44% |