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 | 4.75 | 4.77 | 0.00 | 0.00% | 4.58 | 4.88 | 669997 | 31595.50 | 8.12% |
| 2024-05-14 | 4.54 | 4.77 | 0.23 | 5.07% | 4.54 | 4.99 | 854972 | 40958.05 | 10.36% |
| 2024-05-13 | 4.40 | 4.54 | 0.05 | 1.11% | 4.36 | 4.74 | 650284 | 29626.65 | 7.88% |
| 2024-05-10 | 4.44 | 4.49 | -0.04 | -0.88% | 4.38 | 4.78 | 893769 | 40746.68 | 10.83% |
| 2024-05-09 | 4.26 | 4.53 | 0.28 | 6.59% | 4.20 | 4.68 | 1372253 | 62945.70 | 16.62% |
| 2024-05-08 | 3.87 | 4.25 | 0.39 | 10.10% | 3.87 | 4.25 | 949066 | 39246.46 | 11.50% |
| 2024-05-07 | 3.86 | 3.86 | -0.01 | -0.26% | 3.83 | 3.90 | 123325 | 4757.89 | 1.49% |
| 2024-05-06 | 3.77 | 3.87 | 0.13 | 3.48% | 3.75 | 3.87 | 206639 | 7910.38 | 2.50% |
| 2024-04-30 | 3.77 | 3.74 | -0.03 | -0.80% | 3.73 | 3.84 | 200102 | 7563.74 | 2.42% |
| 2024-04-29 | 3.67 | 3.77 | 0.07 | 1.89% | 3.67 | 3.79 | 276190 | 10361.93 | 3.35% |
| 2024-04-26 | 3.61 | 3.70 | 0.09 | 2.49% | 3.57 | 3.73 | 307828 | 11326.63 | 3.73% |
| 2024-04-25 | 3.51 | 3.61 | 0.13 | 3.74% | 3.50 | 3.76 | 435434 | 15950.31 | 5.27% |
| 2024-04-24 | 3.43 | 3.48 | 0.06 | 1.75% | 3.41 | 3.49 | 91625 | 3161.29 | 1.11% |
| 2024-04-23 | 3.43 | 3.42 | -0.03 | -0.87% | 3.37 | 3.47 | 104472 | 3576.32 | 1.27% |
| 2024-04-22 | 3.46 | 3.45 | -0.01 | -0.29% | 3.39 | 3.55 | 146794 | 5100.00 | 1.78% |
| 2024-04-19 | 3.43 | 3.46 | 0.02 | 0.58% | 3.39 | 3.51 | 142096 | 4920.56 | 1.72% |
| 2024-04-18 | 3.39 | 3.44 | 0.12 | 3.61% | 3.28 | 3.55 | 229309 | 7840.35 | 2.78% |
| 2024-04-17 | 3.12 | 3.32 | 0.23 | 7.44% | 3.12 | 3.34 | 167262 | 5443.77 | 2.03% |
| 2024-04-16 | 3.30 | 3.09 | -0.22 | -6.65% | 3.07 | 3.30 | 168540 | 5307.69 | 2.04% |
| 2024-04-15 | 3.46 | 3.31 | -0.14 | -4.06% | 3.26 | 3.47 | 164037 | 5484.07 | 1.99% |
| 2024-04-12 | 3.47 | 3.45 | -0.03 | -0.86% | 3.42 | 3.49 | 83603 | 2884.82 | 1.01% |
| 2024-04-11 | 3.46 | 3.48 | 0.02 | 0.58% | 3.41 | 3.51 | 94814 | 3296.03 | 1.15% |
| 2024-04-10 | 3.54 | 3.46 | -0.08 | -2.26% | 3.43 | 3.55 | 112507 | 3918.12 | 1.36% |
| 2024-04-09 | 3.44 | 3.54 | 0.07 | 2.02% | 3.44 | 3.54 | 129081 | 4532.76 | 1.56% |
| 2024-04-08 | 3.52 | 3.47 | -0.06 | -1.70% | 3.47 | 3.55 | 123912 | 4348.18 | 1.50% |
| 2024-04-03 | 3.46 | 3.53 | 0.05 | 1.44% | 3.44 | 3.54 | 131141 | 4593.77 | 1.59% |
| 2024-04-02 | 3.44 | 3.48 | 0.07 | 2.05% | 3.43 | 3.49 | 149967 | 5202.02 | 1.82% |
| 2024-04-01 | 3.41 | 3.41 | 0.00 | 0.00% | 3.38 | 3.44 | 155739 | 5291.06 | 1.89% |
| 2024-03-29 | 3.34 | 3.41 | 0.09 | 2.71% | 3.33 | 3.41 | 90394 | 3045.15 | 1.10% |
| 2024-03-28 | 3.30 | 3.32 | 0.02 | 0.61% | 3.29 | 3.37 | 82368 | 2739.72 | 1.00% |
| 2024-03-27 | 3.38 | 3.30 | -0.05 | -1.49% | 3.30 | 3.38 | 85084 | 2846.65 | 1.03% |
| 2024-03-26 | 3.35 | 3.35 | 0.00 | 0.00% | 3.29 | 3.37 | 77725 | 2593.53 | 0.94% |
| 2024-03-25 | 3.36 | 3.35 | -0.02 | -0.59% | 3.34 | 3.41 | 88263 | 2978.19 | 1.07% |
| 2024-03-22 | 3.43 | 3.37 | -0.06 | -1.75% | 3.34 | 3.43 | 85730 | 2896.85 | 1.04% |
| 2024-03-21 | 3.41 | 3.43 | 0.02 | 0.59% | 3.38 | 3.46 | 115099 | 3936.00 | 1.39% |
| 2024-03-20 | 3.35 | 3.41 | 0.03 | 0.89% | 3.34 | 3.41 | 89484 | 3034.66 | 1.08% |
| 2024-03-19 | 3.39 | 3.38 | -0.01 | -0.29% | 3.36 | 3.44 | 155354 | 5277.86 | 1.88% |
| 2024-03-18 | 3.39 | 3.39 | 0.04 | 1.19% | 3.34 | 3.40 | 89205 | 3006.25 | 1.08% |
| 2024-03-15 | 3.27 | 3.35 | 0.07 | 2.13% | 3.25 | 3.35 | 90353 | 2990.12 | 1.09% |
| 2024-03-14 | 3.28 | 3.28 | -0.01 | -0.30% | 3.23 | 3.32 | 78525 | 2576.87 | 0.95% |
| 2024-03-13 | 3.26 | 3.29 | 0.01 | 0.30% | 3.25 | 3.31 | 72831 | 2391.50 | 0.88% |
| 2024-03-12 | 3.24 | 3.28 | 0.03 | 0.92% | 3.22 | 3.28 | 79622 | 2591.23 | 0.96% |
| 2024-03-11 | 3.21 | 3.25 | 0.00 | 0.00% | 3.21 | 3.27 | 109235 | 3530.87 | 1.32% |
| 2024-03-08 | 3.28 | 3.25 | 0.06 | 1.88% | 3.22 | 3.38 | 148817 | 4885.74 | 1.80% |
| 2024-03-07 | 3.14 | 3.19 | 0.04 | 1.27% | 3.14 | 3.24 | 90610 | 2898.29 | 1.10% |
| 2024-03-06 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.19 | 72865 | 2294.04 | 0.88% |
| 2024-03-05 | 3.15 | 3.13 | -0.04 | -1.26% | 3.12 | 3.17 | 82154 | 2581.99 | 1.00% |
| 2024-03-04 | 3.20 | 3.17 | -0.05 | -1.55% | 3.13 | 3.22 | 82532 | 2615.94 | 1.00% |
| 2024-03-01 | 3.22 | 3.22 | 0.03 | 0.94% | 3.18 | 3.25 | 90268 | 2896.67 | 1.09% |
| 2024-02-29 | 3.09 | 3.19 | 0.06 | 1.92% | 3.07 | 3.22 | 133761 | 4222.48 | 1.62% |
| 2024-02-28 | 3.28 | 3.13 | -0.14 | -4.28% | 3.13 | 3.34 | 187426 | 6029.86 | 2.27% |
| 2024-02-27 | 3.20 | 3.27 | 0.05 | 1.55% | 3.17 | 3.28 | 78253 | 2542.99 | 0.95% |
| 2024-02-26 | 3.18 | 3.22 | 0.03 | 0.94% | 3.16 | 3.26 | 119444 | 3839.97 | 1.45% |
| 2024-02-23 | 3.11 | 3.19 | 0.08 | 2.57% | 3.10 | 3.20 | 121267 | 3813.74 | 1.47% |
| 2024-02-22 | 3.06 | 3.11 | 0.03 | 0.97% | 3.05 | 3.12 | 88704 | 2736.23 | 1.07% |
| 2024-02-21 | 3.02 | 3.08 | 0.03 | 0.98% | 3.00 | 3.15 | 129703 | 4016.60 | 1.57% |
| 2024-02-20 | 3.06 | 3.05 | -0.01 | -0.33% | 2.99 | 3.07 | 118633 | 3597.01 | 1.44% |
| 2024-02-19 | 2.95 | 3.06 | 0.13 | 4.44% | 2.95 | 3.07 | 199159 | 6014.41 | 2.41% |
| 2024-02-08 | 2.72 | 2.93 | 0.26 | 9.74% | 2.68 | 2.94 | 316207 | 8904.48 | 3.83% |
| 2024-02-07 | 2.78 | 2.67 | -0.09 | -3.26% | 2.62 | 2.81 | 280670 | 7548.31 | 3.40% |
| 2024-02-06 | 2.72 | 2.76 | 0.00 | 0.00% | 2.58 | 2.85 | 237942 | 6397.89 | 2.88% |