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 | 4.91 | 4.88 | -0.04 | -0.81% | 4.84 | 4.97 | 157714 | 7727.20 | 2.12% |
| 2024-05-14 | 4.76 | 4.92 | 0.12 | 2.50% | 4.74 | 4.99 | 201545 | 9839.21 | 2.71% |
| 2024-05-13 | 4.66 | 4.80 | 0.15 | 3.23% | 4.65 | 4.98 | 279021 | 13554.46 | 3.74% |
| 2024-05-10 | 4.75 | 4.65 | -0.11 | -2.31% | 4.62 | 4.82 | 208294 | 9760.22 | 2.80% |
| 2024-05-09 | 4.42 | 4.76 | 0.34 | 7.69% | 4.39 | 4.80 | 317371 | 14703.58 | 4.26% |
| 2024-05-08 | 4.38 | 4.42 | 0.07 | 1.61% | 4.35 | 4.45 | 155874 | 6863.70 | 2.09% |
| 2024-05-07 | 4.35 | 4.35 | 0.00 | 0.00% | 4.30 | 4.44 | 150560 | 6559.12 | 2.02% |
| 2024-05-06 | 4.31 | 4.35 | 0.07 | 1.64% | 4.18 | 4.37 | 201148 | 8596.05 | 2.70% |
| 2024-04-30 | 4.05 | 4.28 | 0.23 | 5.68% | 4.05 | 4.28 | 262797 | 11088.96 | 3.53% |
| 2024-04-29 | 3.85 | 4.05 | 0.23 | 6.02% | 3.85 | 4.06 | 192035 | 7669.29 | 2.58% |
| 2024-04-26 | 3.79 | 3.82 | 0.03 | 0.79% | 3.74 | 3.85 | 99065 | 3770.66 | 1.33% |
| 2024-04-25 | 3.75 | 3.79 | 0.07 | 1.88% | 3.73 | 3.82 | 66763 | 2523.23 | 0.90% |
| 2024-04-24 | 3.73 | 3.72 | 0.01 | 0.27% | 3.69 | 3.75 | 54024 | 2006.88 | 0.73% |
| 2024-04-23 | 3.66 | 3.71 | 0.05 | 1.37% | 3.63 | 3.74 | 65424 | 2417.69 | 0.88% |
| 2024-04-22 | 3.57 | 3.66 | 0.08 | 2.23% | 3.52 | 3.73 | 103519 | 3782.35 | 1.39% |
| 2024-04-19 | 3.60 | 3.58 | -0.05 | -1.38% | 3.55 | 3.67 | 61552 | 2213.49 | 0.83% |
| 2024-04-18 | 3.66 | 3.63 | -0.04 | -1.09% | 3.60 | 3.67 | 62735 | 2281.92 | 0.84% |
| 2024-04-17 | 3.51 | 3.67 | 0.21 | 6.07% | 3.51 | 3.67 | 77443 | 2801.22 | 1.04% |
| 2024-04-16 | 3.67 | 3.46 | -0.21 | -5.72% | 3.40 | 3.67 | 133611 | 4672.74 | 1.79% |
| 2024-04-15 | 3.80 | 3.67 | -0.13 | -3.42% | 3.60 | 3.82 | 113948 | 4218.03 | 1.53% |
| 2024-04-12 | 3.85 | 3.80 | -0.05 | -1.30% | 3.80 | 3.90 | 74905 | 2866.26 | 1.01% |
| 2024-04-11 | 3.83 | 3.85 | 0.01 | 0.26% | 3.80 | 3.93 | 83712 | 3233.31 | 1.12% |
| 2024-04-10 | 3.95 | 3.84 | -0.11 | -2.78% | 3.81 | 3.97 | 114450 | 4418.55 | 1.54% |
| 2024-04-09 | 3.80 | 3.95 | 0.14 | 3.67% | 3.79 | 3.95 | 132944 | 5157.46 | 1.78% |
| 2024-04-08 | 3.97 | 3.81 | -0.17 | -4.27% | 3.81 | 3.99 | 177945 | 6887.26 | 2.39% |
| 2024-04-03 | 3.94 | 3.98 | 0.03 | 0.76% | 3.92 | 4.04 | 187220 | 7445.58 | 2.51% |
| 2024-04-02 | 4.03 | 3.95 | -0.08 | -1.99% | 3.93 | 4.06 | 209653 | 8318.47 | 2.81% |
| 2024-04-01 | 3.93 | 4.03 | 0.06 | 1.51% | 3.91 | 4.21 | 336750 | 13555.04 | 4.52% |
| 2024-03-29 | 3.91 | 3.97 | -0.10 | -2.46% | 3.87 | 3.99 | 404631 | 15924.12 | 5.43% |
| 2024-03-28 | 4.05 | 4.07 | -0.21 | -4.91% | 3.85 | 4.17 | 731593 | 28745.32 | 9.82% |
| 2024-03-27 | 3.98 | 4.28 | 0.17 | 4.14% | 3.93 | 4.52 | 777644 | 34406.33 | 10.44% |
| 2024-03-26 | 3.93 | 4.11 | 0.13 | 3.27% | 3.88 | 4.24 | 306104 | 12388.92 | 4.11% |
| 2024-03-25 | 3.87 | 3.98 | 0.12 | 3.11% | 3.81 | 4.00 | 173133 | 6807.79 | 2.32% |
| 2024-03-22 | 3.96 | 3.86 | -0.11 | -2.77% | 3.83 | 3.98 | 73469 | 2852.45 | 0.99% |
| 2024-03-21 | 3.94 | 3.97 | 0.04 | 1.02% | 3.89 | 3.98 | 71134 | 2810.26 | 0.95% |
| 2024-03-20 | 3.90 | 3.93 | 0.05 | 1.29% | 3.86 | 3.95 | 87312 | 3412.65 | 1.17% |
| 2024-03-19 | 3.83 | 3.88 | 0.05 | 1.31% | 3.82 | 3.92 | 93198 | 3614.83 | 1.25% |
| 2024-03-18 | 3.78 | 3.83 | 0.07 | 1.86% | 3.76 | 3.84 | 83270 | 3167.32 | 1.12% |
| 2024-03-15 | 3.71 | 3.76 | 0.05 | 1.35% | 3.68 | 3.77 | 66292 | 2472.53 | 0.89% |
| 2024-03-14 | 3.71 | 3.71 | -0.03 | -0.80% | 3.66 | 3.77 | 60604 | 2258.53 | 0.81% |
| 2024-03-13 | 3.74 | 3.74 | 0.00 | 0.00% | 3.67 | 3.76 | 93523 | 3467.14 | 1.26% |
| 2024-03-12 | 3.64 | 3.74 | 0.13 | 3.60% | 3.61 | 3.75 | 108342 | 3993.80 | 1.45% |
| 2024-03-11 | 3.53 | 3.61 | 0.08 | 2.27% | 3.53 | 3.62 | 73760 | 2635.52 | 0.99% |
| 2024-03-08 | 3.54 | 3.53 | 0.00 | 0.00% | 3.48 | 3.56 | 59039 | 2072.36 | 0.79% |
| 2024-03-07 | 3.55 | 3.53 | -0.02 | -0.56% | 3.52 | 3.62 | 62407 | 2227.21 | 0.84% |
| 2024-03-06 | 3.48 | 3.55 | 0.05 | 1.43% | 3.47 | 3.59 | 73776 | 2607.09 | 0.99% |
| 2024-03-05 | 3.60 | 3.50 | -0.08 | -2.23% | 3.48 | 3.61 | 83646 | 2946.64 | 1.12% |
| 2024-03-04 | 3.66 | 3.58 | -0.06 | -1.65% | 3.55 | 3.67 | 81076 | 2912.69 | 1.09% |
| 2024-03-01 | 3.66 | 3.64 | -0.01 | -0.27% | 3.59 | 3.69 | 90536 | 3291.70 | 1.22% |
| 2024-02-29 | 3.58 | 3.65 | 0.08 | 2.24% | 3.52 | 3.66 | 119018 | 4293.01 | 1.60% |
| 2024-02-28 | 3.86 | 3.57 | -0.29 | -7.51% | 3.57 | 3.97 | 173630 | 6543.76 | 2.33% |
| 2024-02-27 | 3.74 | 3.86 | 0.12 | 3.21% | 3.70 | 3.86 | 79245 | 3009.93 | 1.06% |
| 2024-02-26 | 3.72 | 3.74 | 0.06 | 1.63% | 3.68 | 3.83 | 106987 | 4018.59 | 1.44% |
| 2024-02-23 | 3.59 | 3.68 | 0.11 | 3.08% | 3.57 | 3.69 | 87362 | 3165.63 | 1.17% |
| 2024-02-22 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.62 | 78412 | 2793.91 | 1.05% |
| 2024-02-21 | 3.47 | 3.55 | 0.09 | 2.60% | 3.43 | 3.67 | 108102 | 3853.05 | 1.45% |
| 2024-02-20 | 3.38 | 3.46 | 0.07 | 2.06% | 3.33 | 3.48 | 105198 | 3597.79 | 1.41% |
| 2024-02-19 | 3.31 | 3.39 | 0.12 | 3.67% | 3.30 | 3.52 | 229816 | 7791.63 | 3.08% |
| 2024-02-08 | 3.01 | 3.27 | 0.26 | 8.64% | 2.92 | 3.28 | 275752 | 8539.73 | 3.70% |
| 2024-02-07 | 3.16 | 3.01 | -0.15 | -4.75% | 2.94 | 3.17 | 295532 | 8938.22 | 3.97% |
| 2024-02-06 | 3.08 | 3.16 | -0.05 | -1.56% | 2.91 | 3.26 | 238185 | 7249.02 | 3.20% |