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 | 4.70 | 5.21 | 0.47 | 9.92% | 4.70 | 5.21 | 336782 | 17170.60 | 12.63% |
| 2024-05-13 | 4.68 | 4.74 | 0.00 | 0.00% | 4.54 | 4.78 | 122515 | 5738.51 | 4.59% |
| 2024-05-10 | 4.58 | 4.74 | 0.16 | 3.49% | 4.44 | 4.84 | 162308 | 7505.22 | 6.09% |
| 2024-05-09 | 4.36 | 4.58 | 0.20 | 4.57% | 4.26 | 4.62 | 119231 | 5350.46 | 4.47% |
| 2024-05-08 | 4.32 | 4.38 | 0.06 | 1.39% | 4.28 | 4.42 | 85769 | 3741.66 | 3.22% |
| 2024-05-07 | 4.29 | 4.32 | 0.05 | 1.17% | 4.25 | 4.34 | 68770 | 2959.53 | 2.58% |
| 2024-05-06 | 4.27 | 4.27 | 0.03 | 0.71% | 4.21 | 4.34 | 91140 | 3900.92 | 3.42% |
| 2024-04-30 | 4.26 | 4.24 | 0.05 | 1.19% | 4.19 | 4.41 | 180546 | 7750.81 | 6.77% |
| 2024-04-29 | 3.87 | 4.19 | 0.32 | 8.27% | 3.86 | 4.26 | 136490 | 5632.30 | 5.12% |
| 2024-04-26 | 3.84 | 3.87 | 0.01 | 0.26% | 3.75 | 3.90 | 63330 | 2421.19 | 2.38% |
| 2024-04-25 | 3.81 | 3.86 | 0.10 | 2.66% | 3.75 | 3.89 | 65590 | 2517.86 | 2.46% |
| 2024-04-24 | 3.66 | 3.76 | 0.11 | 3.01% | 3.65 | 3.78 | 55189 | 2054.39 | 2.07% |
| 2024-04-23 | 3.60 | 3.65 | 0.06 | 1.67% | 3.57 | 3.69 | 72395 | 2638.99 | 2.72% |
| 2024-04-22 | 3.62 | 3.59 | -0.04 | -1.10% | 3.48 | 3.70 | 79886 | 2878.92 | 3.00% |
| 2024-04-19 | 3.71 | 3.63 | -0.10 | -2.68% | 3.62 | 3.77 | 60070 | 2213.85 | 2.25% |
| 2024-04-18 | 3.67 | 3.73 | 0.06 | 1.63% | 3.53 | 3.81 | 113246 | 4166.77 | 4.25% |
| 2024-04-17 | 3.37 | 3.67 | 0.17 | 4.86% | 3.30 | 3.69 | 135412 | 4853.35 | 5.08% |
| 2024-04-16 | 3.79 | 3.50 | -0.39 | -10.03% | 3.50 | 3.79 | 45655 | 1605.01 | 1.71% |
| 2024-04-15 | 4.30 | 3.89 | -0.43 | -9.95% | 3.89 | 4.32 | 115865 | 4613.91 | 4.35% |
| 2024-04-12 | 4.39 | 4.32 | -0.05 | -1.14% | 4.31 | 4.44 | 62287 | 2715.77 | 2.34% |
| 2024-04-11 | 4.44 | 4.37 | -0.11 | -2.46% | 4.35 | 4.49 | 73335 | 3240.07 | 2.75% |
| 2024-04-10 | 4.61 | 4.48 | -0.18 | -3.86% | 4.42 | 4.64 | 93685 | 4223.67 | 3.51% |
| 2024-04-09 | 4.51 | 4.66 | 0.14 | 3.10% | 4.46 | 4.70 | 103447 | 4750.60 | 3.88% |
| 2024-04-08 | 4.62 | 4.52 | -0.14 | -3.00% | 4.50 | 4.66 | 99733 | 4565.95 | 3.74% |
| 2024-04-03 | 4.55 | 4.66 | 0.10 | 2.19% | 4.53 | 4.74 | 139127 | 6427.89 | 5.22% |
| 2024-04-02 | 4.58 | 4.56 | -0.04 | -0.87% | 4.50 | 4.62 | 102064 | 4652.66 | 3.83% |
| 2024-04-01 | 4.45 | 4.60 | 0.14 | 3.14% | 4.45 | 4.62 | 118968 | 5412.46 | 4.46% |
| 2024-03-29 | 4.35 | 4.46 | 0.11 | 2.53% | 4.32 | 4.49 | 128255 | 5673.36 | 4.81% |
| 2024-03-28 | 4.28 | 4.35 | 0.03 | 0.69% | 4.28 | 4.55 | 136891 | 5979.03 | 5.13% |
| 2024-03-27 | 4.59 | 4.32 | -0.36 | -7.69% | 4.31 | 4.61 | 257121 | 11412.41 | 9.64% |
| 2024-03-26 | 4.80 | 4.68 | 0.13 | 2.86% | 4.61 | 5.01 | 324314 | 15702.56 | 12.16% |
| 2024-03-25 | 4.50 | 4.55 | -0.03 | -0.66% | 4.40 | 4.79 | 185056 | 8475.33 | 6.94% |
| 2024-03-22 | 4.71 | 4.58 | -0.26 | -5.37% | 4.54 | 4.81 | 201956 | 9348.49 | 7.57% |
| 2024-03-21 | 4.50 | 4.84 | 0.35 | 7.80% | 4.49 | 4.94 | 264340 | 12454.23 | 9.91% |
| 2024-03-20 | 4.46 | 4.49 | 0.04 | 0.90% | 4.36 | 4.55 | 120873 | 5364.42 | 4.53% |
| 2024-03-19 | 4.37 | 4.45 | 0.07 | 1.60% | 4.34 | 4.51 | 94950 | 4228.40 | 3.56% |
| 2024-03-18 | 4.25 | 4.38 | 0.14 | 3.30% | 4.23 | 4.38 | 66254 | 2850.35 | 2.48% |
| 2024-03-15 | 4.09 | 4.24 | 0.14 | 3.41% | 4.07 | 4.24 | 80189 | 3345.40 | 3.01% |
| 2024-03-14 | 4.14 | 4.10 | -0.02 | -0.49% | 4.03 | 4.16 | 67565 | 2777.76 | 2.53% |
| 2024-03-13 | 4.18 | 4.12 | -0.05 | -1.20% | 4.07 | 4.23 | 68830 | 2840.50 | 2.58% |
| 2024-03-12 | 4.09 | 4.17 | 0.11 | 2.71% | 4.05 | 4.18 | 86640 | 3570.76 | 3.25% |
| 2024-03-11 | 4.00 | 4.06 | 0.07 | 1.75% | 3.95 | 4.06 | 62654 | 2527.97 | 2.35% |
| 2024-03-08 | 4.02 | 3.99 | -0.04 | -0.99% | 3.94 | 4.07 | 64543 | 2582.52 | 2.42% |
| 2024-03-07 | 3.99 | 4.03 | 0.04 | 1.00% | 3.95 | 4.10 | 80355 | 3238.96 | 3.01% |
| 2024-03-06 | 3.88 | 3.99 | 0.12 | 3.10% | 3.82 | 4.00 | 81654 | 3206.19 | 3.06% |
| 2024-03-05 | 4.00 | 3.87 | -0.16 | -3.97% | 3.82 | 4.02 | 80314 | 3124.62 | 3.01% |
| 2024-03-04 | 4.10 | 4.03 | -0.06 | -1.47% | 3.95 | 4.13 | 63405 | 2551.43 | 2.38% |
| 2024-03-01 | 4.11 | 4.09 | 0.01 | 0.25% | 4.02 | 4.22 | 80848 | 3306.30 | 3.03% |
| 2024-02-29 | 3.91 | 4.08 | 0.11 | 2.77% | 3.75 | 4.10 | 124541 | 4993.64 | 4.67% |
| 2024-02-28 | 4.41 | 3.97 | -0.43 | -9.77% | 3.96 | 4.65 | 196437 | 8442.22 | 7.37% |
| 2024-02-27 | 4.26 | 4.40 | 0.13 | 3.04% | 4.20 | 4.41 | 108568 | 4731.67 | 4.07% |
| 2024-02-26 | 4.11 | 4.27 | 0.16 | 3.89% | 4.11 | 4.44 | 158287 | 6721.93 | 5.94% |
| 2024-02-23 | 3.94 | 4.11 | 0.16 | 4.05% | 3.90 | 4.15 | 159999 | 6437.47 | 6.00% |
| 2024-02-22 | 3.90 | 3.95 | 0.02 | 0.51% | 3.83 | 3.95 | 198448 | 7721.31 | 7.44% |
| 2024-02-21 | 3.55 | 3.93 | 0.36 | 10.08% | 3.48 | 3.93 | 245866 | 9421.38 | 9.22% |
| 2024-02-20 | 3.48 | 3.57 | 0.09 | 2.59% | 3.39 | 3.60 | 120830 | 4262.46 | 4.53% |
| 2024-02-19 | 3.30 | 3.48 | 0.11 | 3.26% | 3.21 | 3.49 | 172578 | 5840.32 | 6.47% |
| 2024-02-08 | 3.22 | 3.37 | 0.10 | 3.06% | 2.94 | 3.39 | 272040 | 8415.88 | 10.20% |
| 2024-02-07 | 3.59 | 3.27 | -0.36 | -9.92% | 3.27 | 3.63 | 114839 | 3794.31 | 4.31% |
| 2024-02-06 | 3.65 | 3.63 | -0.39 | -9.70% | 3.62 | 3.80 | 182465 | 6639.34 | 6.84% |
| 2024-02-05 | 4.46 | 4.02 | -0.45 | -10.07% | 4.02 | 4.46 | 91736 | 3755.92 | 3.44% |