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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.40 | 4.37 | -0.05 | -1.13% | 4.36 | 4.43 | 61821 | 2718.78 | 0.55% |
| 2024-05-15 | 4.41 | 4.42 | 0.00 | 0.00% | 4.35 | 4.46 | 83067 | 3666.24 | 0.74% |
| 2024-05-14 | 4.41 | 4.42 | 0.01 | 0.23% | 4.39 | 4.46 | 94781 | 4192.75 | 0.84% |
| 2024-05-13 | 4.57 | 4.41 | -0.23 | -4.96% | 4.38 | 4.58 | 192750 | 8556.01 | 1.71% |
| 2024-05-10 | 4.60 | 4.64 | 0.05 | 1.09% | 4.58 | 4.79 | 198089 | 9313.22 | 1.76% |
| 2024-05-09 | 4.57 | 4.59 | 0.04 | 0.88% | 4.56 | 4.64 | 66009 | 3036.39 | 0.58% |
| 2024-05-08 | 4.64 | 4.55 | -0.07 | -1.52% | 4.54 | 4.64 | 76703 | 3509.03 | 0.68% |
| 2024-05-07 | 4.61 | 4.62 | 0.02 | 0.43% | 4.59 | 4.66 | 64907 | 2997.23 | 0.58% |
| 2024-05-06 | 4.60 | 4.60 | 0.03 | 0.66% | 4.58 | 4.66 | 84137 | 3871.94 | 0.75% |
| 2024-04-30 | 4.60 | 4.57 | -0.02 | -0.44% | 4.52 | 4.60 | 70134 | 3201.44 | 0.62% |
| 2024-04-29 | 4.53 | 4.59 | 0.07 | 1.55% | 4.52 | 4.61 | 109879 | 5022.58 | 0.97% |
| 2024-04-26 | 4.46 | 4.52 | 0.06 | 1.35% | 4.44 | 4.61 | 120281 | 5435.92 | 1.07% |
| 2024-04-25 | 4.34 | 4.46 | 0.07 | 1.59% | 4.34 | 4.49 | 98482 | 4364.38 | 0.87% |
| 2024-04-24 | 4.33 | 4.39 | 0.03 | 0.69% | 4.32 | 4.41 | 87940 | 3838.39 | 0.78% |
| 2024-04-23 | 4.27 | 4.36 | 0.09 | 2.11% | 4.27 | 4.39 | 106188 | 4603.68 | 0.94% |
| 2024-04-22 | 4.30 | 4.27 | 0.01 | 0.23% | 4.18 | 4.32 | 45928 | 1957.54 | 0.41% |
| 2024-04-19 | 4.31 | 4.26 | -0.05 | -1.16% | 4.23 | 4.35 | 72499 | 3104.76 | 0.64% |
| 2024-04-18 | 4.24 | 4.31 | 0.09 | 2.13% | 4.16 | 4.42 | 120823 | 5194.51 | 1.07% |
| 2024-04-17 | 4.05 | 4.22 | 0.24 | 6.03% | 4.03 | 4.28 | 116957 | 4904.96 | 1.04% |
| 2024-04-16 | 4.29 | 3.98 | -0.29 | -6.79% | 3.98 | 4.29 | 152741 | 6243.55 | 1.35% |
| 2024-04-15 | 4.47 | 4.27 | -0.20 | -4.47% | 4.19 | 4.49 | 147578 | 6391.43 | 1.31% |
| 2024-04-12 | 4.58 | 4.47 | -0.10 | -2.19% | 4.45 | 4.60 | 96455 | 4362.04 | 0.85% |
| 2024-04-11 | 4.52 | 4.57 | 0.03 | 0.66% | 4.51 | 4.64 | 83818 | 3845.71 | 0.74% |
| 2024-04-10 | 4.63 | 4.54 | -0.09 | -1.94% | 4.53 | 4.65 | 84778 | 3868.88 | 0.75% |
| 2024-04-09 | 4.60 | 4.63 | 0.01 | 0.22% | 4.52 | 4.64 | 94680 | 4340.87 | 0.84% |
| 2024-04-08 | 4.59 | 4.62 | 0.03 | 0.65% | 4.55 | 4.70 | 144851 | 6681.94 | 1.28% |
| 2024-04-03 | 4.68 | 4.59 | -0.07 | -1.50% | 4.55 | 4.68 | 162671 | 7479.56 | 1.44% |
| 2024-04-02 | 4.78 | 4.66 | -0.10 | -2.10% | 4.64 | 4.86 | 185889 | 8725.04 | 1.65% |
| 2024-04-01 | 4.73 | 4.76 | -0.03 | -0.63% | 4.61 | 4.82 | 265541 | 12523.46 | 2.35% |
| 2024-03-29 | 4.71 | 4.79 | 0.08 | 1.70% | 4.71 | 4.81 | 122116 | 5817.27 | 1.08% |
| 2024-03-28 | 4.68 | 4.71 | -0.02 | -0.42% | 4.68 | 4.84 | 147782 | 7024.84 | 1.31% |
| 2024-03-27 | 5.01 | 4.73 | -0.32 | -6.34% | 4.73 | 5.06 | 255636 | 12395.58 | 2.27% |
| 2024-03-26 | 5.22 | 5.05 | -0.17 | -3.26% | 4.91 | 5.28 | 273899 | 13876.33 | 2.43% |
| 2024-03-25 | 5.23 | 5.22 | -0.04 | -0.76% | 5.19 | 5.30 | 112672 | 5914.59 | 1.00% |
| 2024-03-22 | 5.20 | 5.26 | 0.03 | 0.57% | 5.14 | 5.31 | 156222 | 8163.52 | 1.38% |
| 2024-03-21 | 5.06 | 5.23 | 0.19 | 3.77% | 5.04 | 5.27 | 200020 | 10342.82 | 1.77% |
| 2024-03-20 | 4.99 | 5.04 | 0.05 | 1.00% | 4.95 | 5.07 | 79645 | 4004.28 | 0.71% |
| 2024-03-19 | 5.06 | 4.99 | -0.11 | -2.16% | 4.98 | 5.09 | 98107 | 4934.51 | 0.87% |
| 2024-03-18 | 4.88 | 5.10 | 0.22 | 4.51% | 4.86 | 5.12 | 176593 | 8883.75 | 1.56% |
| 2024-03-15 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 45029 | 2184.71 | 0.40% |
| 2024-03-14 | 4.89 | 4.83 | -0.06 | -1.23% | 4.78 | 4.91 | 55711 | 2700.92 | 0.49% |
| 2024-03-13 | 4.92 | 4.89 | -0.04 | -0.81% | 4.87 | 4.93 | 58823 | 2877.19 | 0.52% |
| 2024-03-12 | 4.89 | 4.93 | 0.04 | 0.82% | 4.85 | 4.94 | 78609 | 3853.68 | 0.70% |
| 2024-03-11 | 4.84 | 4.89 | 0.08 | 1.66% | 4.75 | 4.90 | 72305 | 3512.05 | 0.64% |
| 2024-03-08 | 4.85 | 4.81 | 0.00 | 0.00% | 4.77 | 4.85 | 35545 | 1707.12 | 0.31% |
| 2024-03-07 | 4.86 | 4.81 | -0.09 | -1.84% | 4.81 | 4.89 | 83037 | 4026.30 | 0.74% |
| 2024-03-06 | 4.86 | 4.90 | 0.07 | 1.45% | 4.80 | 4.91 | 59419 | 2881.18 | 0.53% |
| 2024-03-05 | 4.95 | 4.83 | -0.15 | -3.01% | 4.83 | 4.97 | 100210 | 4880.09 | 0.89% |
| 2024-03-04 | 4.84 | 4.98 | 0.16 | 3.32% | 4.75 | 5.00 | 109205 | 5315.91 | 0.97% |
| 2024-03-01 | 4.89 | 4.82 | -0.06 | -1.23% | 4.79 | 4.91 | 69795 | 3370.15 | 0.62% |
| 2024-02-29 | 4.67 | 4.88 | 0.12 | 2.52% | 4.61 | 4.91 | 124881 | 6017.72 | 1.11% |
| 2024-02-28 | 5.09 | 4.76 | -0.20 | -4.03% | 4.76 | 5.19 | 192177 | 9581.25 | 1.70% |
| 2024-02-27 | 4.92 | 4.96 | 0.03 | 0.61% | 4.89 | 4.98 | 100873 | 4978.72 | 0.89% |
| 2024-02-26 | 4.82 | 4.93 | 0.11 | 2.28% | 4.82 | 5.06 | 142441 | 7006.08 | 1.26% |
| 2024-02-23 | 4.87 | 4.82 | -0.02 | -0.41% | 4.71 | 4.88 | 119993 | 5746.15 | 1.34% |
| 2024-02-22 | 4.76 | 4.84 | 0.06 | 1.26% | 4.76 | 4.86 | 56804 | 2731.88 | 0.64% |
| 2024-02-21 | 4.80 | 4.78 | -0.06 | -1.24% | 4.77 | 4.90 | 93123 | 4504.91 | 1.04% |
| 2024-02-20 | 4.66 | 4.84 | 0.16 | 3.42% | 4.62 | 4.87 | 90628 | 4344.76 | 1.01% |
| 2024-02-19 | 4.47 | 4.68 | 0.21 | 4.70% | 4.45 | 4.79 | 128115 | 6014.93 | 1.43% |
| 2024-02-08 | 4.15 | 4.47 | 0.28 | 6.68% | 4.12 | 4.49 | 161315 | 6964.73 | 1.80% |
| 2024-02-07 | 4.29 | 4.19 | -0.11 | -2.56% | 4.14 | 4.34 | 115298 | 4872.06 | 1.29% |