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 | 4.35 | 4.36 | 0.06 | 1.40% | 4.28 | 4.38 | 512694 | 22241.85 | 3.28% |
| 2024-05-13 | 4.28 | 4.30 | 0.05 | 1.18% | 4.23 | 4.34 | 466122 | 19986.99 | 2.98% |
| 2024-05-10 | 4.25 | 4.25 | 0.02 | 0.47% | 4.19 | 4.27 | 302753 | 12829.57 | 1.94% |
| 2024-05-09 | 4.15 | 4.23 | 0.08 | 1.93% | 4.14 | 4.25 | 287767 | 12142.53 | 1.84% |
| 2024-05-08 | 4.23 | 4.15 | -0.09 | -2.12% | 4.13 | 4.25 | 295677 | 12380.66 | 1.89% |
| 2024-05-07 | 4.27 | 4.24 | -0.03 | -0.70% | 4.20 | 4.28 | 295172 | 12473.69 | 1.89% |
| 2024-05-06 | 4.16 | 4.27 | 0.15 | 3.64% | 4.14 | 4.27 | 509488 | 21595.15 | 3.26% |
| 2024-04-30 | 4.27 | 4.12 | -0.22 | -5.07% | 4.09 | 4.29 | 600884 | 24835.35 | 3.84% |
| 2024-04-29 | 4.19 | 4.34 | 0.15 | 3.58% | 4.16 | 4.35 | 432094 | 18458.02 | 2.76% |
| 2024-04-26 | 4.18 | 4.19 | 0.02 | 0.48% | 4.10 | 4.20 | 238448 | 9917.93 | 1.53% |
| 2024-04-25 | 4.12 | 4.17 | 0.02 | 0.48% | 4.09 | 4.19 | 224340 | 9326.84 | 1.44% |
| 2024-04-24 | 4.24 | 4.15 | -0.10 | -2.35% | 4.12 | 4.24 | 322078 | 13366.01 | 2.06% |
| 2024-04-23 | 4.28 | 4.25 | -0.07 | -1.62% | 4.24 | 4.35 | 331318 | 14170.21 | 2.12% |
| 2024-04-22 | 4.46 | 4.32 | 0.09 | 2.13% | 4.26 | 4.46 | 517118 | 22439.74 | 3.31% |
| 2024-04-19 | 4.18 | 4.23 | 0.05 | 1.20% | 4.14 | 4.24 | 225861 | 9516.01 | 1.45% |
| 2024-04-18 | 4.19 | 4.18 | -0.01 | -0.24% | 4.16 | 4.23 | 240760 | 10094.93 | 1.54% |
| 2024-04-17 | 4.03 | 4.19 | 0.22 | 5.54% | 4.01 | 4.19 | 322999 | 13260.19 | 2.07% |
| 2024-04-16 | 3.99 | 3.97 | -0.06 | -1.49% | 3.96 | 4.07 | 296648 | 11895.26 | 1.90% |
| 2024-04-15 | 4.02 | 4.03 | -0.08 | -1.95% | 3.91 | 4.15 | 346795 | 13913.76 | 2.22% |
| 2024-04-12 | 4.22 | 4.11 | -0.11 | -2.61% | 4.10 | 4.24 | 157902 | 6553.78 | 1.01% |
| 2024-04-11 | 4.13 | 4.22 | 0.08 | 1.93% | 4.07 | 4.25 | 179314 | 7534.62 | 1.15% |
| 2024-04-10 | 4.21 | 4.14 | -0.07 | -1.66% | 4.12 | 4.22 | 137572 | 5737.14 | 0.88% |
| 2024-04-09 | 4.19 | 4.21 | 0.01 | 0.24% | 4.19 | 4.23 | 123722 | 5205.32 | 0.79% |
| 2024-04-08 | 4.28 | 4.20 | -0.06 | -1.41% | 4.19 | 4.28 | 150785 | 6370.71 | 0.96% |
| 2024-04-03 | 4.26 | 4.26 | -0.02 | -0.47% | 4.22 | 4.28 | 129365 | 5503.14 | 0.83% |
| 2024-04-02 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.31 | 206383 | 8835.04 | 1.32% |
| 2024-04-01 | 4.07 | 4.27 | 0.22 | 5.43% | 4.07 | 4.29 | 300347 | 12596.16 | 1.92% |
| 2024-03-29 | 4.04 | 4.05 | 0.01 | 0.25% | 4.03 | 4.08 | 125955 | 5107.46 | 0.81% |
| 2024-03-28 | 3.99 | 4.04 | 0.04 | 1.00% | 3.99 | 4.12 | 198696 | 8047.43 | 1.27% |
| 2024-03-27 | 4.12 | 4.00 | -0.14 | -3.38% | 4.00 | 4.14 | 124361 | 5067.14 | 0.80% |
| 2024-03-26 | 4.13 | 4.14 | 0.02 | 0.49% | 4.05 | 4.15 | 156914 | 6439.47 | 1.00% |
| 2024-03-25 | 4.18 | 4.12 | -0.08 | -1.90% | 4.12 | 4.21 | 174443 | 7265.42 | 1.12% |
| 2024-03-22 | 4.30 | 4.20 | -0.10 | -2.33% | 4.18 | 4.30 | 179162 | 7563.66 | 1.15% |
| 2024-03-21 | 4.32 | 4.30 | -0.01 | -0.23% | 4.26 | 4.33 | 135340 | 5811.56 | 0.87% |
| 2024-03-20 | 4.32 | 4.31 | -0.02 | -0.46% | 4.29 | 4.33 | 149502 | 6441.17 | 0.96% |
| 2024-03-19 | 4.33 | 4.33 | -0.01 | -0.23% | 4.31 | 4.37 | 197726 | 8592.85 | 1.27% |
| 2024-03-18 | 4.30 | 4.34 | 0.05 | 1.17% | 4.30 | 4.34 | 219368 | 9482.40 | 1.40% |
| 2024-03-15 | 4.29 | 4.29 | 0.02 | 0.47% | 4.23 | 4.29 | 131279 | 5591.10 | 0.84% |
| 2024-03-14 | 4.27 | 4.27 | -0.01 | -0.23% | 4.23 | 4.31 | 178549 | 7634.92 | 1.14% |
| 2024-03-13 | 4.30 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 151262 | 6483.79 | 0.97% |
| 2024-03-12 | 4.35 | 4.31 | -0.01 | -0.23% | 4.28 | 4.35 | 205925 | 8875.24 | 1.32% |
| 2024-03-11 | 4.19 | 4.32 | 0.16 | 3.85% | 4.18 | 4.32 | 403025 | 17297.94 | 2.58% |
| 2024-03-08 | 4.16 | 4.16 | 0.04 | 0.97% | 4.11 | 4.18 | 166815 | 6910.83 | 1.07% |
| 2024-03-07 | 4.20 | 4.12 | -0.07 | -1.67% | 4.12 | 4.21 | 181809 | 7575.58 | 1.16% |
| 2024-03-06 | 4.16 | 4.19 | 0.05 | 1.21% | 4.13 | 4.23 | 157037 | 6565.01 | 1.00% |
| 2024-03-05 | 4.19 | 4.14 | -0.08 | -1.90% | 4.13 | 4.23 | 194020 | 8074.39 | 1.24% |
| 2024-03-04 | 4.26 | 4.22 | -0.05 | -1.17% | 4.16 | 4.28 | 215957 | 9087.79 | 1.38% |
| 2024-03-01 | 4.31 | 4.27 | -0.01 | -0.23% | 4.23 | 4.32 | 198204 | 8456.71 | 1.27% |
| 2024-02-29 | 4.16 | 4.28 | 0.10 | 2.39% | 4.15 | 4.28 | 220650 | 9361.78 | 1.41% |
| 2024-02-28 | 4.31 | 4.18 | -0.11 | -2.56% | 4.17 | 4.42 | 369989 | 15971.05 | 2.37% |
| 2024-02-27 | 4.21 | 4.29 | 0.04 | 0.94% | 4.20 | 4.29 | 195158 | 8315.74 | 1.25% |
| 2024-02-26 | 4.24 | 4.25 | 0.00 | 0.00% | 4.20 | 4.32 | 215426 | 9165.28 | 1.38% |
| 2024-02-23 | 4.25 | 4.25 | 0.00 | 0.00% | 4.20 | 4.27 | 177871 | 7530.90 | 1.14% |
| 2024-02-22 | 4.22 | 4.25 | 0.03 | 0.71% | 4.18 | 4.27 | 146372 | 6189.60 | 0.94% |
| 2024-02-21 | 4.18 | 4.22 | 0.06 | 1.44% | 4.12 | 4.33 | 269034 | 11424.51 | 1.72% |
| 2024-02-20 | 4.20 | 4.16 | -0.04 | -0.95% | 4.09 | 4.20 | 183441 | 7595.15 | 1.17% |
| 2024-02-19 | 4.23 | 4.20 | 0.01 | 0.24% | 4.15 | 4.31 | 336680 | 14270.88 | 2.15% |
| 2024-02-08 | 4.02 | 4.19 | 0.17 | 4.23% | 4.02 | 4.22 | 422053 | 17532.75 | 2.70% |
| 2024-02-07 | 3.94 | 4.02 | 0.19 | 4.96% | 3.91 | 4.10 | 449530 | 18029.17 | 2.88% |
| 2024-02-06 | 3.50 | 3.83 | 0.25 | 6.98% | 3.48 | 3.87 | 362415 | 13283.06 | 2.32% |
| 2024-02-05 | 3.90 | 3.58 | -0.32 | -8.21% | 3.53 | 3.90 | 378929 | 13873.24 | 2.42% |