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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.39 | 4.35 | 0.01 | 0.23% | 4.31 | 4.39 | 9241 | 401.22 | 0.43% |
| 2024-05-16 | 4.22 | 4.34 | 0.11 | 2.60% | 4.21 | 4.36 | 12790 | 552.14 | 0.60% |
| 2024-05-15 | 4.20 | 4.23 | 0.02 | 0.48% | 4.17 | 4.26 | 8284 | 350.08 | 0.39% |
| 2024-05-14 | 4.08 | 4.21 | 0.13 | 3.19% | 4.08 | 4.25 | 10556 | 441.99 | 0.49% |
| 2024-05-13 | 4.16 | 4.08 | -0.10 | -2.39% | 4.07 | 4.16 | 12878 | 530.48 | 0.60% |
| 2024-05-10 | 4.23 | 4.18 | -0.08 | -1.88% | 4.18 | 4.25 | 10280 | 433.02 | 0.48% |
| 2024-05-09 | 4.21 | 4.26 | 0.05 | 1.19% | 4.20 | 4.32 | 14102 | 600.02 | 0.66% |
| 2024-05-08 | 4.28 | 4.21 | -0.07 | -1.64% | 4.18 | 4.30 | 7997 | 340.43 | 0.37% |
| 2024-05-07 | 4.36 | 4.28 | -0.06 | -1.38% | 4.26 | 4.36 | 7733 | 332.45 | 0.36% |
| 2024-05-06 | 4.30 | 4.34 | 0.04 | 0.93% | 4.30 | 4.37 | 12560 | 543.73 | 0.58% |
| 2024-04-30 | 4.34 | 4.30 | -0.06 | -1.38% | 4.23 | 4.37 | 13790 | 591.79 | 0.64% |
| 2024-04-29 | 4.31 | 4.36 | 0.03 | 0.69% | 4.30 | 4.40 | 21464 | 933.05 | 1.00% |
| 2024-04-26 | 4.24 | 4.33 | -0.04 | -0.92% | 4.23 | 4.33 | 9048 | 387.66 | 0.42% |
| 2024-04-25 | 4.28 | 4.37 | 0.12 | 2.82% | 4.23 | 4.38 | 10479 | 452.64 | 0.49% |
| 2024-04-24 | 4.18 | 4.25 | 0.11 | 2.66% | 4.15 | 4.26 | 8202 | 345.52 | 0.38% |
| 2024-04-23 | 4.13 | 4.14 | 0.02 | 0.49% | 4.12 | 4.18 | 7658 | 317.43 | 0.36% |
| 2024-04-22 | 4.20 | 4.12 | -0.11 | -2.60% | 4.03 | 4.21 | 10291 | 421.36 | 0.48% |
| 2024-04-19 | 4.20 | 4.23 | 0.00 | 0.00% | 4.15 | 4.27 | 17984 | 756.88 | 0.84% |
| 2024-04-18 | 4.21 | 4.23 | -0.03 | -0.70% | 4.17 | 4.26 | 12348 | 520.70 | 0.57% |
| 2024-04-17 | 4.11 | 4.26 | -0.07 | -1.62% | 4.11 | 4.29 | 45070 | 1880.48 | 2.10% |
| 2024-04-16 | 4.33 | 4.33 | -0.23 | -5.04% | 4.33 | 4.39 | 12156 | 526.85 | 0.57% |
| 2024-04-15 | 4.58 | 4.56 | -0.24 | -5.00% | 4.56 | 4.67 | 16831 | 769.36 | 0.78% |
| 2024-04-12 | 4.84 | 4.80 | -0.03 | -0.62% | 4.79 | 4.85 | 4917 | 236.74 | 0.23% |
| 2024-04-11 | 4.78 | 4.83 | 0.04 | 0.84% | 4.73 | 4.85 | 9530 | 458.02 | 0.44% |
| 2024-04-10 | 4.91 | 4.79 | -0.11 | -2.24% | 4.76 | 4.91 | 14307 | 688.58 | 0.67% |
| 2024-04-09 | 4.87 | 4.90 | 0.02 | 0.41% | 4.85 | 4.92 | 7741 | 377.42 | 0.36% |
| 2024-04-08 | 4.97 | 4.88 | -0.15 | -2.98% | 4.83 | 5.00 | 16112 | 790.95 | 0.75% |
| 2024-04-03 | 4.98 | 5.03 | 0.05 | 1.00% | 4.90 | 5.04 | 11922 | 591.15 | 0.55% |
| 2024-04-02 | 5.04 | 4.98 | 0.02 | 0.40% | 4.96 | 5.15 | 21102 | 1062.36 | 0.98% |
| 2024-04-01 | 4.71 | 4.96 | 0.24 | 5.08% | 4.71 | 4.96 | 19624 | 967.86 | 0.91% |
| 2024-03-29 | 4.66 | 4.72 | 0.01 | 0.21% | 4.66 | 4.77 | 8842 | 416.07 | 0.41% |
| 2024-03-28 | 4.62 | 4.71 | 0.07 | 1.51% | 4.58 | 4.71 | 9676 | 450.45 | 0.45% |
| 2024-03-27 | 4.73 | 4.64 | -0.09 | -1.90% | 4.62 | 4.74 | 8226 | 384.25 | 0.38% |
| 2024-03-26 | 4.75 | 4.73 | -0.02 | -0.42% | 4.72 | 4.80 | 9210 | 437.35 | 0.43% |
| 2024-03-25 | 4.84 | 4.75 | -0.10 | -2.06% | 4.75 | 4.84 | 12679 | 606.52 | 0.59% |
| 2024-03-22 | 4.83 | 4.85 | 0.02 | 0.41% | 4.76 | 4.85 | 10861 | 521.92 | 0.51% |
| 2024-03-21 | 4.86 | 4.83 | 0.01 | 0.21% | 4.79 | 4.86 | 8812 | 424.96 | 0.41% |
| 2024-03-20 | 4.80 | 4.82 | 0.04 | 0.84% | 4.78 | 4.84 | 7404 | 356.17 | 0.34% |
| 2024-03-19 | 4.80 | 4.78 | -0.03 | -0.62% | 4.77 | 4.83 | 6705 | 321.43 | 0.31% |
| 2024-03-18 | 4.79 | 4.81 | 0.02 | 0.42% | 4.77 | 4.81 | 8402 | 402.89 | 0.39% |
| 2024-03-15 | 4.76 | 4.79 | 0.02 | 0.42% | 4.72 | 4.80 | 7723 | 368.45 | 0.36% |
| 2024-03-14 | 4.75 | 4.77 | 0.02 | 0.42% | 4.73 | 4.79 | 8564 | 407.69 | 0.40% |
| 2024-03-13 | 4.83 | 4.75 | -0.12 | -2.46% | 4.75 | 4.87 | 13524 | 649.42 | 0.63% |
| 2024-03-12 | 4.74 | 4.87 | 0.16 | 3.40% | 4.71 | 4.91 | 17718 | 852.47 | 0.82% |
| 2024-03-11 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.71 | 7329 | 343.16 | 0.34% |
| 2024-03-08 | 4.62 | 4.65 | 0.00 | 0.00% | 4.61 | 4.66 | 8828 | 408.58 | 0.41% |
| 2024-03-07 | 4.68 | 4.65 | -0.03 | -0.64% | 4.61 | 4.73 | 10244 | 478.24 | 0.48% |
| 2024-03-06 | 4.63 | 4.68 | 0.06 | 1.30% | 4.63 | 4.70 | 6906 | 322.63 | 0.32% |
| 2024-03-05 | 4.59 | 4.62 | 0.02 | 0.43% | 4.54 | 4.70 | 12460 | 578.58 | 0.58% |
| 2024-03-04 | 4.55 | 4.60 | 0.03 | 0.66% | 4.50 | 4.60 | 12959 | 589.37 | 0.60% |
| 2024-03-01 | 4.59 | 4.57 | -0.01 | -0.22% | 4.51 | 4.61 | 10311 | 470.32 | 0.48% |
| 2024-02-29 | 4.40 | 4.58 | 0.09 | 2.00% | 4.36 | 4.61 | 18362 | 833.16 | 0.85% |
| 2024-02-28 | 4.69 | 4.49 | -0.18 | -3.85% | 4.44 | 4.81 | 27414 | 1270.27 | 1.28% |
| 2024-02-27 | 4.67 | 4.67 | 0.03 | 0.65% | 4.62 | 4.68 | 11472 | 533.90 | 0.53% |
| 2024-02-26 | 4.61 | 4.64 | -0.02 | -0.43% | 4.60 | 4.69 | 16342 | 759.31 | 0.76% |
| 2024-02-23 | 4.49 | 4.66 | 0.16 | 3.56% | 4.47 | 4.67 | 20740 | 948.69 | 0.97% |
| 2024-02-22 | 4.45 | 4.50 | 0.05 | 1.12% | 4.41 | 4.50 | 16058 | 715.51 | 0.75% |
| 2024-02-21 | 4.43 | 4.45 | -0.03 | -0.67% | 4.43 | 4.57 | 29918 | 1348.91 | 1.39% |
| 2024-02-20 | 4.38 | 4.48 | 0.09 | 2.05% | 4.35 | 4.49 | 16758 | 742.26 | 0.78% |
| 2024-02-19 | 4.33 | 4.39 | 0.07 | 1.62% | 4.32 | 4.44 | 28074 | 1231.23 | 1.31% |