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 | 4.83 | 4.85 | 0.00 | 0.00% | 4.83 | 4.89 | 127221 | 6186.10 | 0.66% |
| 2024-05-13 | 4.81 | 4.85 | 0.00 | 0.00% | 4.77 | 4.89 | 161847 | 7847.06 | 0.84% |
| 2024-05-10 | 4.89 | 4.85 | -0.01 | -0.21% | 4.80 | 4.89 | 138418 | 6697.66 | 0.72% |
| 2024-05-09 | 4.77 | 4.86 | 0.09 | 1.89% | 4.77 | 4.87 | 132639 | 6429.67 | 0.69% |
| 2024-05-08 | 4.87 | 4.77 | -0.11 | -2.25% | 4.77 | 4.88 | 166458 | 8002.49 | 0.86% |
| 2024-05-07 | 4.86 | 4.88 | 0.02 | 0.41% | 4.84 | 4.92 | 202008 | 9867.01 | 1.05% |
| 2024-05-06 | 4.86 | 4.86 | 0.06 | 1.25% | 4.84 | 4.92 | 265931 | 12943.58 | 1.38% |
| 2024-04-30 | 4.79 | 4.80 | 0.00 | 0.00% | 4.76 | 4.82 | 197580 | 9467.58 | 1.02% |
| 2024-04-29 | 4.74 | 4.80 | 0.06 | 1.27% | 4.72 | 4.80 | 223009 | 10651.00 | 1.15% |
| 2024-04-26 | 4.64 | 4.74 | 0.10 | 2.16% | 4.62 | 4.74 | 220234 | 10350.17 | 1.14% |
| 2024-04-25 | 4.71 | 4.64 | -0.07 | -1.49% | 4.61 | 4.71 | 185743 | 8623.23 | 0.96% |
| 2024-04-24 | 4.56 | 4.71 | 0.17 | 3.74% | 4.55 | 4.71 | 275909 | 12886.86 | 1.43% |
| 2024-04-23 | 4.65 | 4.54 | -0.08 | -1.73% | 4.50 | 4.66 | 207600 | 9469.81 | 1.07% |
| 2024-04-22 | 4.65 | 4.62 | -0.05 | -1.07% | 4.57 | 4.71 | 188684 | 8745.47 | 0.98% |
| 2024-04-19 | 4.70 | 4.67 | -0.03 | -0.64% | 4.65 | 4.76 | 233239 | 10975.59 | 1.21% |
| 2024-04-18 | 4.74 | 4.70 | -0.08 | -1.67% | 4.69 | 4.77 | 258704 | 12219.95 | 1.34% |
| 2024-04-17 | 4.59 | 4.78 | 0.23 | 5.05% | 4.59 | 4.79 | 297192 | 13959.42 | 1.54% |
| 2024-04-16 | 4.74 | 4.55 | -0.21 | -4.41% | 4.52 | 4.77 | 316175 | 14694.77 | 1.64% |
| 2024-04-15 | 4.68 | 4.76 | 0.04 | 0.85% | 4.64 | 4.82 | 316324 | 15029.68 | 1.64% |
| 2024-04-12 | 4.74 | 4.72 | -0.01 | -0.21% | 4.70 | 4.81 | 220108 | 10450.00 | 1.14% |
| 2024-04-11 | 4.60 | 4.73 | 0.08 | 1.72% | 4.59 | 4.77 | 260400 | 12279.36 | 1.35% |
| 2024-04-10 | 4.65 | 4.65 | -0.01 | -0.21% | 4.60 | 4.73 | 171204 | 7993.56 | 0.89% |
| 2024-04-09 | 4.65 | 4.66 | 0.01 | 0.22% | 4.62 | 4.70 | 145630 | 6792.57 | 0.75% |
| 2024-04-08 | 4.67 | 4.65 | -0.06 | -1.27% | 4.64 | 4.73 | 159532 | 7477.86 | 0.83% |
| 2024-04-03 | 4.74 | 4.71 | -0.03 | -0.63% | 4.67 | 4.77 | 174567 | 8212.87 | 0.90% |
| 2024-04-02 | 4.73 | 4.74 | 0.03 | 0.64% | 4.69 | 4.75 | 208326 | 9838.29 | 1.08% |
| 2024-04-01 | 4.68 | 4.71 | 0.03 | 0.64% | 4.66 | 4.73 | 227640 | 10688.37 | 1.18% |
| 2024-03-29 | 4.60 | 4.68 | 0.09 | 1.96% | 4.56 | 4.68 | 201105 | 9281.00 | 1.04% |
| 2024-03-28 | 4.46 | 4.59 | 0.08 | 1.77% | 4.46 | 4.64 | 267483 | 12280.45 | 1.38% |
| 2024-03-27 | 4.61 | 4.51 | -0.09 | -1.96% | 4.50 | 4.68 | 235908 | 10820.47 | 1.22% |
| 2024-03-26 | 4.60 | 4.60 | -0.03 | -0.65% | 4.53 | 4.63 | 244641 | 11212.43 | 1.27% |
| 2024-03-25 | 4.67 | 4.63 | -0.12 | -2.53% | 4.61 | 4.74 | 380906 | 17777.00 | 1.97% |
| 2024-03-22 | 4.76 | 4.75 | -0.08 | -1.66% | 4.72 | 4.91 | 589528 | 28281.36 | 3.05% |
| 2024-03-21 | 5.04 | 4.83 | -0.02 | -0.41% | 4.78 | 5.04 | 1117520 | 54562.59 | 5.79% |
| 2024-03-20 | 4.85 | 4.85 | 0.44 | 9.98% | 4.74 | 4.85 | 379933 | 18414.80 | 1.97% |
| 2024-03-19 | 4.40 | 4.41 | 0.00 | 0.00% | 4.39 | 4.45 | 116884 | 5175.09 | 0.61% |
| 2024-03-18 | 4.39 | 4.41 | 0.04 | 0.92% | 4.36 | 4.42 | 120397 | 5285.35 | 0.62% |
| 2024-03-15 | 4.30 | 4.37 | 0.06 | 1.39% | 4.29 | 4.37 | 103242 | 4474.17 | 0.53% |
| 2024-03-14 | 4.35 | 4.31 | -0.02 | -0.46% | 4.27 | 4.37 | 90673 | 3923.02 | 0.47% |
| 2024-03-13 | 4.36 | 4.33 | -0.02 | -0.46% | 4.31 | 4.36 | 93624 | 4058.06 | 0.48% |
| 2024-03-12 | 4.39 | 4.35 | 0.00 | 0.00% | 4.31 | 4.40 | 114283 | 4967.65 | 0.59% |
| 2024-03-11 | 4.31 | 4.35 | 0.02 | 0.46% | 4.29 | 4.36 | 111823 | 4833.07 | 0.58% |
| 2024-03-08 | 4.33 | 4.33 | 0.03 | 0.70% | 4.28 | 4.34 | 90372 | 3895.81 | 0.47% |
| 2024-03-07 | 4.32 | 4.30 | -0.01 | -0.23% | 4.30 | 4.38 | 124192 | 5395.61 | 0.64% |
| 2024-03-06 | 4.27 | 4.31 | 0.02 | 0.47% | 4.25 | 4.34 | 117960 | 5077.53 | 0.61% |
| 2024-03-05 | 4.33 | 4.29 | -0.04 | -0.92% | 4.27 | 4.34 | 123689 | 5309.90 | 0.64% |
| 2024-03-04 | 4.34 | 4.33 | 0.00 | 0.00% | 4.28 | 4.37 | 165601 | 7151.39 | 0.86% |
| 2024-03-01 | 4.29 | 4.33 | 0.04 | 0.93% | 4.26 | 4.35 | 190437 | 8220.56 | 0.99% |
| 2024-02-29 | 4.19 | 4.29 | 0.13 | 3.13% | 4.17 | 4.29 | 168419 | 7148.82 | 0.87% |
| 2024-02-28 | 4.28 | 4.16 | -0.12 | -2.80% | 4.15 | 4.34 | 300172 | 12797.77 | 1.55% |
| 2024-02-27 | 4.24 | 4.28 | 0.04 | 0.94% | 4.20 | 4.28 | 169174 | 7199.83 | 0.88% |
| 2024-02-26 | 4.20 | 4.24 | 0.11 | 2.66% | 4.18 | 4.28 | 218926 | 9265.36 | 1.13% |
| 2024-02-23 | 4.14 | 4.13 | 0.00 | 0.00% | 4.08 | 4.15 | 150556 | 6199.72 | 0.78% |
| 2024-02-22 | 4.14 | 4.13 | 0.03 | 0.73% | 4.09 | 4.16 | 123914 | 5105.77 | 0.64% |
| 2024-02-21 | 4.06 | 4.10 | 0.01 | 0.24% | 4.04 | 4.20 | 166616 | 6897.96 | 0.86% |
| 2024-02-20 | 4.09 | 4.09 | 0.00 | 0.00% | 4.00 | 4.10 | 137608 | 5600.36 | 0.71% |
| 2024-02-19 | 4.13 | 4.09 | 0.01 | 0.25% | 4.04 | 4.13 | 210699 | 8609.54 | 1.09% |
| 2024-02-08 | 3.99 | 4.08 | 0.15 | 3.82% | 3.95 | 4.15 | 300691 | 12289.68 | 1.56% |
| 2024-02-07 | 3.70 | 3.93 | 0.22 | 5.93% | 3.69 | 3.97 | 315752 | 12243.59 | 1.63% |
| 2024-02-06 | 3.40 | 3.71 | 0.28 | 8.16% | 3.33 | 3.76 | 259591 | 9241.50 | 1.34% |
| 2024-02-05 | 3.69 | 3.43 | -0.28 | -7.55% | 3.34 | 3.71 | 227936 | 7912.46 | 1.18% |