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 | 4.73 | 4.71 | 0.00 | 0.00% | 4.69 | 4.74 | 47710 | 2252.72 | 0.34% |
| 2024-05-14 | 4.68 | 4.71 | 0.01 | 0.21% | 4.66 | 4.75 | 69392 | 3279.15 | 0.49% |
| 2024-05-13 | 4.68 | 4.70 | 0.00 | 0.00% | 4.67 | 4.73 | 64117 | 3011.63 | 0.46% |
| 2024-05-10 | 4.69 | 4.70 | 0.00 | 0.00% | 4.65 | 4.73 | 56586 | 2653.15 | 0.40% |
| 2024-05-09 | 4.63 | 4.70 | 0.05 | 1.08% | 4.63 | 4.73 | 65353 | 3073.64 | 0.47% |
| 2024-05-08 | 4.66 | 4.65 | -0.03 | -0.64% | 4.64 | 4.71 | 67324 | 3145.94 | 0.48% |
| 2024-05-07 | 4.70 | 4.68 | 0.02 | 0.43% | 4.59 | 4.71 | 88255 | 4098.94 | 0.63% |
| 2024-05-06 | 4.61 | 4.66 | 0.10 | 2.19% | 4.61 | 4.69 | 118541 | 5509.49 | 0.85% |
| 2024-04-30 | 4.45 | 4.56 | 0.11 | 2.47% | 4.45 | 4.58 | 128913 | 5855.13 | 0.92% |
| 2024-04-29 | 4.30 | 4.45 | 0.12 | 2.77% | 4.30 | 4.46 | 73977 | 3259.02 | 0.53% |
| 2024-04-26 | 4.27 | 4.33 | 0.06 | 1.41% | 4.24 | 4.34 | 55025 | 2360.12 | 0.39% |
| 2024-04-25 | 4.22 | 4.27 | 0.03 | 0.71% | 4.21 | 4.31 | 45706 | 1951.57 | 0.33% |
| 2024-04-24 | 4.26 | 4.24 | 0.01 | 0.24% | 4.20 | 4.26 | 43687 | 1846.74 | 0.31% |
| 2024-04-23 | 4.28 | 4.23 | -0.04 | -0.94% | 4.21 | 4.31 | 53418 | 2270.84 | 0.38% |
| 2024-04-22 | 4.40 | 4.27 | -0.14 | -3.17% | 4.25 | 4.47 | 80975 | 3506.06 | 0.58% |
| 2024-04-19 | 4.41 | 4.41 | -0.03 | -0.68% | 4.40 | 4.51 | 57627 | 2560.41 | 0.41% |
| 2024-04-18 | 4.47 | 4.44 | -0.09 | -1.99% | 4.42 | 4.55 | 80308 | 3597.45 | 0.57% |
| 2024-04-17 | 4.36 | 4.53 | 0.21 | 4.86% | 4.36 | 4.54 | 92171 | 4115.51 | 0.66% |
| 2024-04-16 | 4.53 | 4.32 | -0.24 | -5.26% | 4.32 | 4.56 | 105809 | 4682.26 | 0.75% |
| 2024-04-15 | 4.58 | 4.56 | -0.05 | -1.08% | 4.47 | 4.64 | 89373 | 4072.07 | 0.64% |
| 2024-04-12 | 4.66 | 4.61 | -0.07 | -1.50% | 4.61 | 4.72 | 60744 | 2820.95 | 0.56% |
| 2024-04-11 | 4.59 | 4.68 | 0.05 | 1.08% | 4.58 | 4.74 | 72418 | 3402.01 | 0.67% |
| 2024-04-10 | 4.67 | 4.63 | -0.05 | -1.07% | 4.58 | 4.69 | 60121 | 2782.18 | 0.56% |
| 2024-04-09 | 4.66 | 4.68 | 0.05 | 1.08% | 4.61 | 4.68 | 49937 | 2325.30 | 0.46% |
| 2024-04-08 | 4.64 | 4.63 | -0.01 | -0.22% | 4.59 | 4.68 | 66202 | 3069.80 | 0.61% |
| 2024-04-03 | 4.61 | 4.64 | 0.01 | 0.22% | 4.61 | 4.67 | 57685 | 2674.58 | 0.53% |
| 2024-04-02 | 4.58 | 4.63 | 0.05 | 1.09% | 4.53 | 4.63 | 82410 | 3797.11 | 0.76% |
| 2024-04-01 | 4.53 | 4.58 | 0.07 | 1.55% | 4.51 | 4.58 | 52586 | 2395.77 | 0.49% |
| 2024-03-29 | 4.41 | 4.51 | 0.09 | 2.04% | 4.40 | 4.51 | 48029 | 2152.12 | 0.44% |
| 2024-03-28 | 4.40 | 4.42 | 0.02 | 0.45% | 4.39 | 4.48 | 45419 | 2011.28 | 0.42% |
| 2024-03-27 | 4.50 | 4.40 | -0.08 | -1.79% | 4.40 | 4.53 | 54376 | 2427.11 | 0.50% |
| 2024-03-26 | 4.46 | 4.48 | 0.01 | 0.22% | 4.41 | 4.50 | 50326 | 2241.73 | 0.47% |
| 2024-03-25 | 4.50 | 4.47 | -0.05 | -1.11% | 4.45 | 4.55 | 52104 | 2346.58 | 0.48% |
| 2024-03-22 | 4.61 | 4.52 | -0.10 | -2.16% | 4.48 | 4.62 | 66454 | 3013.74 | 0.62% |
| 2024-03-21 | 4.65 | 4.62 | -0.01 | -0.22% | 4.59 | 4.65 | 42562 | 1968.19 | 0.39% |
| 2024-03-20 | 4.62 | 4.63 | 0.01 | 0.22% | 4.58 | 4.64 | 44291 | 2041.75 | 0.41% |
| 2024-03-19 | 4.64 | 4.62 | -0.04 | -0.86% | 4.61 | 4.67 | 50622 | 2346.82 | 0.47% |
| 2024-03-18 | 4.66 | 4.66 | 0.01 | 0.22% | 4.61 | 4.70 | 69099 | 3205.47 | 0.64% |
| 2024-03-15 | 4.53 | 4.65 | 0.11 | 2.42% | 4.50 | 4.65 | 86744 | 3987.81 | 0.80% |
| 2024-03-14 | 4.52 | 4.54 | 0.03 | 0.67% | 4.50 | 4.61 | 90963 | 4145.51 | 0.84% |
| 2024-03-13 | 4.52 | 4.51 | -0.03 | -0.66% | 4.46 | 4.55 | 73263 | 3297.70 | 0.68% |
| 2024-03-12 | 4.54 | 4.54 | 0.00 | 0.00% | 4.49 | 4.57 | 66910 | 3026.48 | 0.62% |
| 2024-03-11 | 4.49 | 4.54 | 0.05 | 1.11% | 4.48 | 4.54 | 54577 | 2461.22 | 0.51% |
| 2024-03-08 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.54 | 43229 | 1939.70 | 0.40% |
| 2024-03-07 | 4.52 | 4.50 | -0.01 | -0.22% | 4.49 | 4.59 | 48799 | 2214.53 | 0.45% |
| 2024-03-06 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.56 | 55179 | 2490.79 | 0.51% |
| 2024-03-05 | 4.56 | 4.50 | -0.07 | -1.53% | 4.48 | 4.57 | 51917 | 2341.60 | 0.48% |
| 2024-03-04 | 4.68 | 4.57 | -0.07 | -1.51% | 4.55 | 4.68 | 61281 | 2805.04 | 0.57% |
| 2024-03-01 | 4.63 | 4.64 | 0.01 | 0.22% | 4.61 | 4.70 | 68621 | 3189.90 | 0.64% |
| 2024-02-29 | 4.52 | 4.63 | 0.10 | 2.21% | 4.49 | 4.64 | 80951 | 3718.23 | 0.75% |
| 2024-02-28 | 4.71 | 4.53 | -0.19 | -4.03% | 4.53 | 4.79 | 113427 | 5283.74 | 1.05% |
| 2024-02-27 | 4.60 | 4.72 | 0.13 | 2.83% | 4.55 | 4.73 | 86388 | 4021.49 | 0.80% |
| 2024-02-26 | 4.55 | 4.59 | 0.03 | 0.66% | 4.53 | 4.65 | 91795 | 4216.13 | 0.85% |
| 2024-02-23 | 4.54 | 4.56 | 0.04 | 0.88% | 4.46 | 4.57 | 68266 | 3078.10 | 0.63% |
| 2024-02-22 | 4.53 | 4.52 | 0.01 | 0.22% | 4.48 | 4.58 | 63720 | 2872.36 | 0.59% |
| 2024-02-21 | 4.43 | 4.51 | 0.02 | 0.45% | 4.40 | 4.63 | 82385 | 3743.42 | 0.76% |
| 2024-02-20 | 4.54 | 4.49 | -0.06 | -1.32% | 4.44 | 4.54 | 66705 | 2985.69 | 0.62% |
| 2024-02-19 | 4.65 | 4.55 | -0.09 | -1.94% | 4.51 | 4.74 | 127747 | 5884.84 | 1.18% |
| 2024-02-08 | 4.57 | 4.64 | 0.24 | 5.45% | 4.42 | 4.71 | 171019 | 7831.75 | 1.58% |
| 2024-02-07 | 4.23 | 4.40 | 0.19 | 4.51% | 4.21 | 4.46 | 140801 | 6139.66 | 1.30% |
| 2024-02-06 | 3.90 | 4.21 | 0.28 | 7.12% | 3.84 | 4.29 | 116988 | 4727.74 | 1.08% |