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 | 4.45 | 4.49 | 0.03 | 0.67% | 4.38 | 4.51 | 411624 | 18363.55 | 5.95% |
| 2024-05-16 | 4.38 | 4.46 | 0.09 | 2.06% | 4.38 | 4.49 | 426255 | 18921.23 | 6.16% |
| 2024-05-15 | 4.34 | 4.37 | -0.01 | -0.23% | 4.28 | 4.48 | 399896 | 17576.62 | 5.78% |
| 2024-05-14 | 4.35 | 4.38 | 0.03 | 0.69% | 4.29 | 4.41 | 361300 | 15776.42 | 5.22% |
| 2024-05-13 | 4.47 | 4.35 | -0.17 | -3.76% | 4.31 | 4.50 | 514914 | 22509.62 | 7.44% |
| 2024-05-10 | 4.67 | 4.52 | -0.22 | -4.64% | 4.49 | 4.67 | 714833 | 32592.79 | 10.33% |
| 2024-05-09 | 4.65 | 4.74 | -0.10 | -2.07% | 4.58 | 4.80 | 1073772 | 50139.76 | 15.52% |
| 2024-05-08 | 4.82 | 4.84 | 0.07 | 1.47% | 4.77 | 5.21 | 1388408 | 68743.68 | 20.07% |
| 2024-05-07 | 4.83 | 4.77 | -0.24 | -4.79% | 4.73 | 4.92 | 1258035 | 60503.94 | 18.19% |
| 2024-05-06 | 4.85 | 5.01 | 0.16 | 3.30% | 4.73 | 5.14 | 1575378 | 78286.45 | 22.77% |
| 2024-04-30 | 5.29 | 4.85 | -0.08 | -1.62% | 4.84 | 5.46 | 2498002 | 129357.55 | 36.11% |
| 2024-04-29 | 4.93 | 4.93 | 0.82 | 19.95% | 4.65 | 4.93 | 1416864 | 69226.64 | 20.48% |
| 2024-04-26 | 3.96 | 4.11 | 0.13 | 3.27% | 3.95 | 4.13 | 419164 | 17059.53 | 6.06% |
| 2024-04-25 | 4.02 | 3.98 | -0.07 | -1.73% | 3.94 | 4.08 | 442670 | 17729.87 | 6.40% |
| 2024-04-24 | 4.01 | 4.05 | 0.20 | 5.19% | 3.91 | 4.24 | 576877 | 23503.77 | 8.34% |
| 2024-04-23 | 3.80 | 3.85 | 0.09 | 2.39% | 3.79 | 3.88 | 351679 | 13499.48 | 5.08% |
| 2024-04-22 | 3.88 | 3.76 | -0.09 | -2.34% | 3.69 | 3.89 | 233850 | 8808.95 | 3.38% |
| 2024-04-19 | 3.86 | 3.85 | 0.03 | 0.79% | 3.82 | 4.02 | 359029 | 14006.86 | 5.19% |
| 2024-04-18 | 3.90 | 3.82 | -0.05 | -1.29% | 3.73 | 3.96 | 375976 | 14431.20 | 5.44% |
| 2024-04-17 | 3.50 | 3.87 | 0.50 | 14.84% | 3.46 | 3.93 | 618145 | 23121.70 | 8.94% |
| 2024-04-16 | 3.68 | 3.37 | -0.40 | -10.61% | 3.36 | 3.70 | 515109 | 17838.23 | 7.45% |
| 2024-04-15 | 4.02 | 3.77 | -0.34 | -8.27% | 3.66 | 4.07 | 547366 | 20967.20 | 7.91% |
| 2024-04-12 | 4.33 | 4.11 | -0.21 | -4.86% | 4.08 | 4.40 | 621136 | 26126.50 | 8.98% |
| 2024-04-11 | 4.33 | 4.32 | -0.13 | -2.92% | 4.29 | 4.43 | 591497 | 25801.55 | 8.55% |
| 2024-04-10 | 4.57 | 4.45 | -0.19 | -4.09% | 4.29 | 4.65 | 1038319 | 46176.26 | 15.01% |
| 2024-04-09 | 4.80 | 4.64 | -0.38 | -7.57% | 4.62 | 4.93 | 1575717 | 74982.81 | 22.78% |
| 2024-04-08 | 4.40 | 5.02 | 0.84 | 20.10% | 4.29 | 5.02 | 1438350 | 68082.36 | 20.79% |
| 2024-04-03 | 4.35 | 4.18 | -0.20 | -4.57% | 4.17 | 4.35 | 364578 | 15416.07 | 5.27% |
| 2024-04-02 | 4.41 | 4.38 | -0.07 | -1.57% | 4.36 | 4.54 | 407432 | 18059.32 | 5.89% |
| 2024-04-01 | 4.41 | 4.45 | 0.02 | 0.45% | 4.37 | 4.47 | 418556 | 18525.18 | 6.05% |
| 2024-03-29 | 4.52 | 4.43 | -0.12 | -2.64% | 4.28 | 4.52 | 622656 | 27348.65 | 9.00% |
| 2024-03-28 | 4.20 | 4.55 | 0.37 | 8.85% | 4.20 | 4.58 | 835275 | 37102.01 | 12.07% |
| 2024-03-27 | 4.37 | 4.18 | -0.11 | -2.56% | 4.17 | 4.58 | 623978 | 27265.75 | 9.02% |
| 2024-03-26 | 4.25 | 4.29 | 0.01 | 0.23% | 4.24 | 4.38 | 329082 | 14156.55 | 4.76% |
| 2024-03-25 | 4.53 | 4.28 | -0.31 | -6.75% | 4.27 | 4.53 | 540041 | 23813.76 | 7.81% |
| 2024-03-22 | 4.35 | 4.59 | 0.20 | 4.56% | 4.33 | 4.66 | 642625 | 28846.33 | 9.29% |
| 2024-03-21 | 4.37 | 4.39 | -0.05 | -1.13% | 4.32 | 4.41 | 401461 | 17545.46 | 5.80% |
| 2024-03-20 | 4.34 | 4.44 | 0.13 | 3.02% | 4.24 | 4.58 | 588869 | 25785.87 | 8.51% |
| 2024-03-19 | 4.31 | 4.31 | 0.10 | 2.38% | 4.24 | 4.48 | 526374 | 23002.47 | 7.61% |
| 2024-03-18 | 4.15 | 4.21 | 0.08 | 1.94% | 4.11 | 4.22 | 281552 | 11735.94 | 4.07% |
| 2024-03-15 | 4.04 | 4.13 | 0.09 | 2.23% | 3.99 | 4.18 | 260909 | 10679.85 | 3.77% |
| 2024-03-14 | 4.08 | 4.04 | -0.04 | -0.98% | 3.99 | 4.11 | 222877 | 9028.44 | 3.22% |
| 2024-03-13 | 4.10 | 4.08 | 0.00 | 0.00% | 4.05 | 4.15 | 264203 | 10821.89 | 3.82% |
| 2024-03-12 | 3.98 | 4.08 | 0.10 | 2.51% | 3.96 | 4.10 | 310854 | 12504.72 | 4.49% |
| 2024-03-11 | 3.88 | 3.98 | 0.01 | 0.25% | 3.86 | 3.98 | 226317 | 8891.42 | 3.27% |
| 2024-03-08 | 3.90 | 3.97 | 0.00 | 0.00% | 3.82 | 3.98 | 367436 | 14290.75 | 5.31% |
| 2024-03-07 | 3.91 | 3.97 | 0.04 | 1.02% | 3.89 | 4.28 | 495337 | 20098.25 | 7.16% |
| 2024-03-06 | 3.82 | 3.93 | 0.09 | 2.34% | 3.79 | 4.01 | 248644 | 9709.75 | 3.59% |
| 2024-03-05 | 3.91 | 3.84 | -0.16 | -4.00% | 3.81 | 3.96 | 218860 | 8505.30 | 3.16% |
| 2024-03-04 | 3.91 | 4.00 | 0.09 | 2.30% | 3.82 | 4.02 | 308268 | 12118.13 | 4.46% |
| 2024-03-01 | 3.90 | 3.91 | 0.04 | 1.03% | 3.81 | 3.94 | 297745 | 11546.98 | 4.30% |
| 2024-02-29 | 3.71 | 3.87 | 0.16 | 4.31% | 3.57 | 3.87 | 436375 | 16585.88 | 6.31% |
| 2024-02-28 | 4.01 | 3.71 | -0.25 | -6.31% | 3.70 | 4.08 | 589111 | 23020.97 | 8.52% |
| 2024-02-27 | 3.77 | 3.96 | 0.18 | 4.76% | 3.73 | 3.96 | 273149 | 10580.79 | 3.95% |
| 2024-02-26 | 3.76 | 3.78 | 0.02 | 0.53% | 3.69 | 3.88 | 301220 | 11394.71 | 4.35% |
| 2024-02-23 | 3.60 | 3.76 | 0.15 | 4.16% | 3.57 | 3.77 | 337309 | 12405.87 | 4.88% |
| 2024-02-22 | 3.45 | 3.61 | 0.15 | 4.34% | 3.44 | 3.69 | 306070 | 10889.60 | 4.42% |
| 2024-02-21 | 3.40 | 3.46 | 0.00 | 0.00% | 3.37 | 3.59 | 352051 | 12286.74 | 5.09% |
| 2024-02-20 | 3.29 | 3.46 | 0.14 | 4.22% | 3.23 | 3.49 | 293215 | 9931.10 | 4.24% |
| 2024-02-19 | 3.24 | 3.32 | 0.12 | 3.75% | 3.23 | 3.44 | 433927 | 14423.82 | 6.27% |