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 | 4.42 | 4.46 | 0.05 | 1.13% | 4.33 | 4.52 | 69209 | 3087.51 | 3.16% |
| 2024-05-14 | 4.34 | 4.41 | 0.13 | 3.04% | 4.31 | 4.45 | 59348 | 2599.89 | 2.71% |
| 2024-05-13 | 4.45 | 4.28 | -0.20 | -4.46% | 4.27 | 4.45 | 88040 | 3817.52 | 4.02% |
| 2024-05-10 | 4.70 | 4.48 | -0.20 | -4.27% | 4.46 | 4.70 | 104206 | 4713.86 | 4.76% |
| 2024-05-09 | 4.60 | 4.68 | 0.10 | 2.18% | 4.59 | 4.71 | 106700 | 4974.11 | 4.88% |
| 2024-05-08 | 4.68 | 4.58 | -0.10 | -2.14% | 4.50 | 4.72 | 137168 | 6315.55 | 6.27% |
| 2024-05-07 | 4.55 | 4.68 | 0.14 | 3.08% | 4.51 | 4.72 | 115021 | 5296.47 | 5.26% |
| 2024-05-06 | 4.40 | 4.54 | 0.19 | 4.37% | 4.36 | 4.56 | 105620 | 4738.53 | 4.83% |
| 2024-04-30 | 4.49 | 4.35 | -0.08 | -1.81% | 4.30 | 4.50 | 80656 | 3516.82 | 3.69% |
| 2024-04-29 | 4.22 | 4.43 | 0.20 | 4.73% | 4.19 | 4.43 | 83837 | 3636.10 | 3.83% |
| 2024-04-26 | 4.20 | 4.23 | -0.02 | -0.47% | 4.16 | 4.27 | 90280 | 3795.18 | 4.13% |
| 2024-04-25 | 4.12 | 4.25 | 0.14 | 3.41% | 4.05 | 4.30 | 97140 | 4095.65 | 4.44% |
| 2024-04-24 | 4.02 | 4.11 | 0.12 | 3.01% | 3.96 | 4.14 | 72181 | 2951.01 | 3.30% |
| 2024-04-23 | 3.85 | 3.99 | 0.16 | 4.18% | 3.83 | 4.03 | 78178 | 3100.86 | 3.57% |
| 2024-04-22 | 3.98 | 3.83 | -0.15 | -3.77% | 3.71 | 4.00 | 87689 | 3358.38 | 4.01% |
| 2024-04-19 | 3.98 | 3.98 | 0.00 | 0.00% | 3.86 | 4.04 | 85154 | 3380.79 | 3.89% |
| 2024-04-18 | 4.12 | 3.98 | -0.08 | -1.97% | 3.87 | 4.15 | 97877 | 3906.06 | 4.47% |
| 2024-04-17 | 3.60 | 4.06 | 0.52 | 14.69% | 3.60 | 4.07 | 152271 | 5985.89 | 6.96% |
| 2024-04-16 | 4.04 | 3.54 | -0.60 | -14.49% | 3.53 | 4.08 | 190636 | 7004.14 | 8.71% |
| 2024-04-15 | 4.59 | 4.14 | -0.51 | -10.97% | 4.00 | 4.77 | 205458 | 8701.52 | 9.39% |
| 2024-04-12 | 4.74 | 4.65 | -0.09 | -1.90% | 4.63 | 4.80 | 81573 | 3846.75 | 3.73% |
| 2024-04-11 | 4.74 | 4.74 | -0.02 | -0.42% | 4.68 | 4.83 | 76895 | 3668.53 | 3.51% |
| 2024-04-10 | 5.00 | 4.76 | -0.24 | -4.80% | 4.71 | 5.03 | 90021 | 4322.71 | 4.11% |
| 2024-04-09 | 4.91 | 5.00 | 0.09 | 1.83% | 4.89 | 5.01 | 70904 | 3521.56 | 3.24% |
| 2024-04-08 | 5.22 | 4.91 | -0.32 | -6.12% | 4.90 | 5.25 | 102839 | 5154.85 | 4.70% |
| 2024-04-03 | 5.39 | 5.23 | -0.13 | -2.43% | 5.13 | 5.44 | 110693 | 5775.12 | 5.06% |
| 2024-04-02 | 5.28 | 5.36 | 0.06 | 1.13% | 5.25 | 5.45 | 132549 | 7105.17 | 6.06% |
| 2024-04-01 | 5.12 | 5.30 | 0.17 | 3.31% | 5.12 | 5.34 | 129313 | 6753.00 | 5.91% |
| 2024-03-29 | 5.08 | 5.13 | 0.10 | 1.99% | 5.04 | 5.21 | 119470 | 6112.47 | 5.46% |
| 2024-03-28 | 4.90 | 5.03 | 0.13 | 2.65% | 4.88 | 5.10 | 114586 | 5750.19 | 5.24% |
| 2024-03-27 | 5.24 | 4.90 | -0.33 | -6.31% | 4.87 | 5.24 | 156455 | 7864.23 | 7.15% |
| 2024-03-26 | 5.29 | 5.23 | -0.12 | -2.24% | 5.09 | 5.39 | 170339 | 8906.21 | 7.78% |
| 2024-03-25 | 5.65 | 5.35 | -0.44 | -7.60% | 5.34 | 5.74 | 242515 | 13408.44 | 11.08% |
| 2024-03-22 | 5.70 | 5.79 | 0.00 | 0.00% | 5.60 | 5.90 | 341808 | 19712.01 | 15.62% |
| 2024-03-21 | 5.50 | 5.79 | 0.30 | 5.46% | 5.46 | 5.90 | 366508 | 20821.89 | 16.75% |
| 2024-03-20 | 5.40 | 5.49 | 0.05 | 0.92% | 5.40 | 5.56 | 201011 | 11047.74 | 9.19% |
| 2024-03-19 | 5.48 | 5.44 | 0.01 | 0.18% | 5.33 | 5.63 | 232341 | 12755.32 | 10.62% |
| 2024-03-18 | 5.33 | 5.43 | 0.09 | 1.69% | 5.30 | 5.48 | 165176 | 8920.04 | 7.55% |
| 2024-03-15 | 5.19 | 5.34 | 0.08 | 1.52% | 5.19 | 5.40 | 178269 | 9504.73 | 8.15% |
| 2024-03-14 | 5.26 | 5.26 | -0.04 | -0.75% | 5.09 | 5.37 | 159910 | 8367.02 | 7.31% |
| 2024-03-13 | 5.42 | 5.30 | -0.18 | -3.28% | 5.26 | 5.43 | 229337 | 12194.44 | 10.48% |
| 2024-03-12 | 5.21 | 5.48 | 0.25 | 4.78% | 5.18 | 5.48 | 273760 | 14693.96 | 12.51% |
| 2024-03-11 | 4.99 | 5.23 | 0.25 | 5.02% | 4.99 | 5.26 | 226001 | 11677.55 | 10.33% |
| 2024-03-08 | 5.03 | 4.98 | -0.05 | -0.99% | 4.96 | 5.17 | 151535 | 7637.58 | 6.92% |
| 2024-03-07 | 5.29 | 5.03 | -0.30 | -5.63% | 5.00 | 5.33 | 237239 | 12233.10 | 10.84% |
| 2024-03-06 | 5.20 | 5.33 | 0.07 | 1.33% | 5.13 | 5.35 | 230912 | 12101.84 | 10.55% |
| 2024-03-05 | 5.46 | 5.26 | -0.37 | -6.57% | 5.15 | 5.58 | 285874 | 15209.60 | 13.06% |
| 2024-03-04 | 5.78 | 5.63 | -0.26 | -4.41% | 5.35 | 5.78 | 338069 | 18812.03 | 15.45% |
| 2024-03-01 | 6.21 | 5.89 | -0.35 | -5.61% | 5.75 | 6.40 | 454529 | 27156.06 | 20.77% |
| 2024-02-29 | 5.36 | 6.24 | 0.91 | 17.07% | 5.25 | 6.25 | 536101 | 31021.79 | 24.50% |
| 2024-02-28 | 5.50 | 5.33 | -0.13 | -2.38% | 5.29 | 6.28 | 533301 | 30676.78 | 24.37% |
| 2024-02-27 | 5.15 | 5.46 | 0.32 | 6.23% | 5.09 | 5.50 | 251175 | 13271.32 | 11.48% |
| 2024-02-26 | 5.15 | 5.14 | -0.02 | -0.39% | 4.97 | 5.29 | 262866 | 13502.17 | 12.01% |
| 2024-02-23 | 4.92 | 5.16 | 0.20 | 4.03% | 4.87 | 5.35 | 337552 | 17051.94 | 15.43% |
| 2024-02-22 | 4.63 | 4.96 | 0.35 | 7.59% | 4.51 | 4.98 | 271405 | 13031.60 | 12.40% |
| 2024-02-21 | 4.41 | 4.61 | 0.16 | 3.60% | 4.31 | 4.90 | 257774 | 12038.45 | 11.78% |
| 2024-02-20 | 4.38 | 4.45 | 0.15 | 3.49% | 4.24 | 4.62 | 206232 | 9168.12 | 9.42% |
| 2024-02-19 | 4.00 | 4.30 | 0.20 | 4.88% | 4.00 | 4.41 | 259491 | 11012.48 | 11.86% |
| 2024-02-08 | 3.53 | 4.10 | 0.49 | 13.57% | 3.34 | 4.22 | 288523 | 11129.22 | 13.18% |
| 2024-02-07 | 4.51 | 3.61 | -0.90 | -19.96% | 3.61 | 4.54 | 310745 | 12456.76 | 14.20% |
| 2024-02-06 | 4.00 | 4.51 | 0.29 | 6.87% | 3.69 | 4.56 | 335069 | 13960.39 | 15.31% |
| 2024-02-05 | 5.09 | 4.22 | -1.06 | -20.08% | 4.22 | 5.19 | 361056 | 16223.92 | 16.50% |