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 | 4.69 | 4.70 | -0.01 | -0.21% | 4.69 | 4.76 | 114085 | 5384.42 | 0.61% |
| 2024-05-13 | 4.72 | 4.71 | -0.03 | -0.63% | 4.69 | 4.76 | 152317 | 7198.29 | 0.81% |
| 2024-05-10 | 4.83 | 4.74 | -0.06 | -1.25% | 4.73 | 4.86 | 172799 | 8235.34 | 0.92% |
| 2024-05-09 | 4.75 | 4.80 | 0.05 | 1.05% | 4.71 | 4.83 | 188051 | 8993.82 | 1.00% |
| 2024-05-08 | 4.74 | 4.75 | 0.01 | 0.21% | 4.72 | 4.81 | 184722 | 8810.83 | 0.98% |
| 2024-05-07 | 4.76 | 4.74 | -0.01 | -0.21% | 4.69 | 4.77 | 136289 | 6438.85 | 0.72% |
| 2024-05-06 | 4.68 | 4.75 | 0.11 | 2.37% | 4.66 | 4.77 | 205122 | 9699.29 | 1.09% |
| 2024-04-30 | 4.59 | 4.64 | 0.05 | 1.09% | 4.56 | 4.66 | 182325 | 8444.66 | 0.97% |
| 2024-04-29 | 4.48 | 4.59 | 0.10 | 2.23% | 4.48 | 4.61 | 250375 | 11423.45 | 1.33% |
| 2024-04-26 | 4.42 | 4.49 | 0.05 | 1.13% | 4.40 | 4.49 | 148539 | 6595.13 | 0.79% |
| 2024-04-25 | 4.39 | 4.44 | 0.04 | 0.91% | 4.38 | 4.47 | 122572 | 5438.21 | 0.65% |
| 2024-04-24 | 4.44 | 4.40 | -0.03 | -0.68% | 4.37 | 4.44 | 101499 | 4460.64 | 0.54% |
| 2024-04-23 | 4.48 | 4.43 | -0.07 | -1.56% | 4.41 | 4.51 | 114516 | 5092.47 | 0.61% |
| 2024-04-22 | 4.52 | 4.50 | -0.02 | -0.44% | 4.47 | 4.55 | 134237 | 6058.47 | 0.71% |
| 2024-04-19 | 4.46 | 4.52 | 0.06 | 1.35% | 4.44 | 4.54 | 131162 | 5917.24 | 0.70% |
| 2024-04-18 | 4.46 | 4.46 | -0.01 | -0.22% | 4.44 | 4.51 | 119579 | 5354.96 | 0.64% |
| 2024-04-17 | 4.43 | 4.47 | 0.07 | 1.59% | 4.41 | 4.48 | 156399 | 6956.02 | 0.83% |
| 2024-04-16 | 4.49 | 4.40 | -0.09 | -2.00% | 4.40 | 4.52 | 167666 | 7465.54 | 0.89% |
| 2024-04-15 | 4.51 | 4.49 | 0.00 | 0.00% | 4.41 | 4.55 | 138519 | 6224.76 | 0.74% |
| 2024-04-12 | 4.53 | 4.49 | -0.02 | -0.44% | 4.48 | 4.55 | 85424 | 3851.35 | 0.45% |
| 2024-04-11 | 4.47 | 4.51 | 0.01 | 0.22% | 4.47 | 4.55 | 107338 | 4859.75 | 0.57% |
| 2024-04-10 | 4.55 | 4.50 | -0.05 | -1.10% | 4.46 | 4.57 | 135927 | 6138.24 | 0.72% |
| 2024-04-09 | 4.46 | 4.55 | 0.07 | 1.56% | 4.46 | 4.55 | 112372 | 5081.71 | 0.60% |
| 2024-04-08 | 4.50 | 4.48 | -0.03 | -0.67% | 4.46 | 4.53 | 123468 | 5555.16 | 0.66% |
| 2024-04-03 | 4.42 | 4.51 | 0.08 | 1.81% | 4.41 | 4.52 | 151907 | 6820.51 | 0.81% |
| 2024-04-02 | 4.41 | 4.43 | 0.03 | 0.68% | 4.37 | 4.43 | 92306 | 4075.76 | 0.49% |
| 2024-04-01 | 4.31 | 4.40 | 0.08 | 1.85% | 4.31 | 4.40 | 89099 | 3896.76 | 0.47% |
| 2024-03-29 | 4.29 | 4.32 | 0.03 | 0.70% | 4.27 | 4.33 | 71283 | 3064.16 | 0.38% |
| 2024-03-28 | 4.23 | 4.29 | 0.07 | 1.66% | 4.21 | 4.32 | 88806 | 3795.73 | 0.47% |
| 2024-03-27 | 4.31 | 4.22 | -0.08 | -1.86% | 4.22 | 4.33 | 102686 | 4402.96 | 0.55% |
| 2024-03-26 | 4.28 | 4.30 | -0.01 | -0.23% | 4.24 | 4.33 | 90515 | 3880.38 | 0.48% |
| 2024-03-25 | 4.39 | 4.31 | -0.07 | -1.60% | 4.29 | 4.41 | 95948 | 4175.81 | 0.51% |
| 2024-03-22 | 4.45 | 4.38 | -0.08 | -1.79% | 4.38 | 4.47 | 99282 | 4373.63 | 0.53% |
| 2024-03-21 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.52 | 92581 | 4137.70 | 0.49% |
| 2024-03-20 | 4.47 | 4.50 | 0.03 | 0.67% | 4.45 | 4.51 | 79641 | 3571.26 | 0.42% |
| 2024-03-19 | 4.53 | 4.47 | -0.07 | -1.54% | 4.47 | 4.53 | 91724 | 4127.03 | 0.49% |
| 2024-03-18 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.55 | 105968 | 4771.52 | 0.56% |
| 2024-03-15 | 4.45 | 4.50 | 0.04 | 0.90% | 4.44 | 4.50 | 92037 | 4112.83 | 0.49% |
| 2024-03-14 | 4.49 | 4.46 | -0.02 | -0.45% | 4.44 | 4.55 | 103326 | 4641.77 | 0.55% |
| 2024-03-13 | 4.49 | 4.48 | 0.00 | 0.00% | 4.45 | 4.49 | 86328 | 3859.83 | 0.46% |
| 2024-03-12 | 4.44 | 4.48 | 0.04 | 0.90% | 4.43 | 4.48 | 112336 | 5014.04 | 0.60% |
| 2024-03-11 | 4.40 | 4.44 | 0.02 | 0.45% | 4.38 | 4.44 | 87937 | 3877.99 | 0.47% |
| 2024-03-08 | 4.41 | 4.42 | -0.01 | -0.23% | 4.37 | 4.44 | 96411 | 4241.90 | 0.51% |
| 2024-03-07 | 4.42 | 4.43 | 0.02 | 0.45% | 4.41 | 4.48 | 98718 | 4388.46 | 0.52% |
| 2024-03-06 | 4.41 | 4.41 | 0.00 | 0.00% | 4.36 | 4.45 | 108540 | 4782.73 | 0.58% |
| 2024-03-05 | 4.43 | 4.41 | -0.05 | -1.12% | 4.39 | 4.45 | 106760 | 4715.17 | 0.57% |
| 2024-03-04 | 4.48 | 4.46 | -0.03 | -0.67% | 4.43 | 4.52 | 98847 | 4410.98 | 0.53% |
| 2024-03-01 | 4.49 | 4.49 | -0.01 | -0.22% | 4.46 | 4.52 | 99369 | 4457.69 | 0.53% |
| 2024-02-29 | 4.43 | 4.50 | 0.05 | 1.12% | 4.42 | 4.50 | 133424 | 5959.75 | 0.71% |
| 2024-02-28 | 4.48 | 4.45 | -0.04 | -0.89% | 4.45 | 4.62 | 240742 | 10943.88 | 1.28% |
| 2024-02-27 | 4.44 | 4.49 | 0.03 | 0.67% | 4.42 | 4.49 | 110945 | 4942.73 | 0.59% |
| 2024-02-26 | 4.46 | 4.46 | 0.00 | 0.00% | 4.43 | 4.50 | 129198 | 5763.76 | 0.69% |
| 2024-02-23 | 4.47 | 4.46 | -0.01 | -0.22% | 4.41 | 4.48 | 112098 | 4976.04 | 0.60% |
| 2024-02-22 | 4.48 | 4.47 | -0.01 | -0.22% | 4.43 | 4.51 | 114924 | 5129.82 | 0.61% |
| 2024-02-21 | 4.50 | 4.48 | -0.03 | -0.67% | 4.46 | 4.58 | 155267 | 7027.68 | 0.82% |
| 2024-02-20 | 4.44 | 4.51 | 0.06 | 1.35% | 4.41 | 4.53 | 137271 | 6168.04 | 0.73% |
| 2024-02-19 | 4.55 | 4.45 | -0.05 | -1.11% | 4.43 | 4.58 | 198183 | 8888.38 | 1.05% |
| 2024-02-08 | 4.45 | 4.50 | 0.05 | 1.12% | 4.43 | 4.60 | 273026 | 12410.81 | 1.45% |
| 2024-02-07 | 4.22 | 4.45 | 0.22 | 5.20% | 4.21 | 4.49 | 287290 | 12661.23 | 1.53% |
| 2024-02-06 | 3.90 | 4.23 | 0.33 | 8.46% | 3.86 | 4.28 | 232905 | 9532.35 | 1.24% |
| 2024-02-05 | 4.06 | 3.90 | -0.18 | -4.41% | 3.78 | 4.08 | 221422 | 8687.53 | 1.18% |