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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.46 | 4.49 | -0.01 | -0.22% | 4.46 | 4.53 | 123160 | 5530.79 | 1.83% |
| 2024-05-13 | 4.42 | 4.50 | 0.04 | 0.90% | 4.41 | 4.52 | 143927 | 6441.53 | 2.14% |
| 2024-05-10 | 4.51 | 4.46 | -0.05 | -1.11% | 4.44 | 4.54 | 137868 | 6161.62 | 2.05% |
| 2024-05-09 | 4.45 | 4.51 | 0.05 | 1.12% | 4.45 | 4.55 | 153073 | 6907.67 | 2.27% |
| 2024-05-08 | 4.54 | 4.46 | -0.11 | -2.41% | 4.46 | 4.57 | 164095 | 7391.25 | 2.44% |
| 2024-05-07 | 4.54 | 4.57 | 0.03 | 0.66% | 4.48 | 4.58 | 188829 | 8543.62 | 2.81% |
| 2024-05-06 | 4.42 | 4.54 | 0.16 | 3.65% | 4.41 | 4.55 | 223367 | 10075.71 | 3.32% |
| 2024-04-30 | 4.50 | 4.38 | -0.12 | -2.67% | 4.36 | 4.53 | 197692 | 8728.75 | 2.94% |
| 2024-04-29 | 4.38 | 4.50 | 0.10 | 2.27% | 4.36 | 4.50 | 217208 | 9685.95 | 3.23% |
| 2024-04-26 | 4.32 | 4.40 | 0.03 | 0.69% | 4.31 | 4.41 | 220980 | 9659.71 | 3.28% |
| 2024-04-25 | 4.44 | 4.37 | -0.17 | -3.74% | 4.29 | 4.44 | 297382 | 12986.46 | 4.42% |
| 2024-04-24 | 4.51 | 4.54 | 0.04 | 0.89% | 4.38 | 4.54 | 297071 | 13286.82 | 4.42% |
| 2024-04-23 | 4.61 | 4.50 | -0.16 | -3.43% | 4.46 | 4.68 | 375936 | 17072.17 | 5.59% |
| 2024-04-22 | 4.88 | 4.66 | -0.27 | -5.48% | 4.64 | 4.88 | 442487 | 20904.84 | 6.58% |
| 2024-04-19 | 4.79 | 4.93 | 0.13 | 2.71% | 4.74 | 5.10 | 625881 | 31084.46 | 9.31% |
| 2024-04-18 | 4.98 | 4.80 | -0.28 | -5.51% | 4.78 | 5.04 | 628986 | 30616.65 | 9.36% |
| 2024-04-17 | 4.60 | 5.08 | 0.17 | 3.46% | 4.55 | 5.15 | 887698 | 43735.74 | 13.20% |
| 2024-04-16 | 4.45 | 4.91 | 0.36 | 7.91% | 4.40 | 5.45 | 1068324 | 52887.25 | 15.89% |
| 2024-04-15 | 4.28 | 4.55 | 0.28 | 6.56% | 4.06 | 4.67 | 586565 | 26079.82 | 8.72% |
| 2024-04-12 | 4.34 | 4.27 | -0.09 | -2.06% | 4.26 | 4.39 | 103675 | 4471.26 | 1.54% |
| 2024-04-11 | 4.26 | 4.36 | 0.07 | 1.63% | 4.22 | 4.41 | 125294 | 5461.94 | 1.86% |
| 2024-04-10 | 4.38 | 4.29 | -0.11 | -2.50% | 4.24 | 4.40 | 130992 | 5637.93 | 1.95% |
| 2024-04-09 | 4.36 | 4.40 | 0.06 | 1.38% | 4.33 | 4.41 | 111548 | 4874.17 | 1.66% |
| 2024-04-08 | 4.45 | 4.34 | -0.11 | -2.47% | 4.32 | 4.45 | 125663 | 5511.87 | 1.87% |
| 2024-04-03 | 4.47 | 4.45 | -0.02 | -0.45% | 4.40 | 4.47 | 107309 | 4765.58 | 1.60% |
| 2024-04-02 | 4.45 | 4.47 | 0.00 | 0.00% | 4.43 | 4.51 | 158465 | 7069.61 | 2.36% |
| 2024-04-01 | 4.39 | 4.47 | 0.06 | 1.36% | 4.39 | 4.48 | 184818 | 8225.86 | 2.75% |
| 2024-03-29 | 4.26 | 4.41 | 0.16 | 3.76% | 4.26 | 4.48 | 255776 | 11244.43 | 3.80% |
| 2024-03-28 | 4.19 | 4.25 | 0.06 | 1.43% | 4.18 | 4.29 | 107989 | 4585.09 | 1.61% |
| 2024-03-27 | 4.36 | 4.19 | -0.17 | -3.90% | 4.19 | 4.37 | 152571 | 6520.39 | 2.27% |
| 2024-03-26 | 4.28 | 4.36 | 0.08 | 1.87% | 4.24 | 4.36 | 143099 | 6147.35 | 2.13% |
| 2024-03-25 | 4.38 | 4.28 | -0.12 | -2.73% | 4.28 | 4.41 | 136633 | 5954.24 | 2.03% |
| 2024-03-22 | 4.48 | 4.40 | -0.09 | -2.00% | 4.35 | 4.48 | 175623 | 7741.43 | 2.61% |
| 2024-03-21 | 4.48 | 4.49 | 0.01 | 0.22% | 4.42 | 4.51 | 188826 | 8445.22 | 2.81% |
| 2024-03-20 | 4.39 | 4.48 | 0.10 | 2.28% | 4.37 | 4.48 | 199323 | 8859.22 | 2.96% |
| 2024-03-19 | 4.43 | 4.38 | -0.06 | -1.35% | 4.38 | 4.47 | 190716 | 8427.55 | 2.84% |
| 2024-03-18 | 4.43 | 4.44 | 0.03 | 0.68% | 4.40 | 4.45 | 201030 | 8897.22 | 2.99% |
| 2024-03-15 | 4.32 | 4.41 | 0.05 | 1.15% | 4.29 | 4.41 | 201127 | 8786.34 | 2.99% |
| 2024-03-14 | 4.34 | 4.36 | 0.02 | 0.46% | 4.29 | 4.45 | 225948 | 9874.43 | 3.36% |
| 2024-03-13 | 4.36 | 4.34 | -0.04 | -0.91% | 4.30 | 4.38 | 161528 | 7009.73 | 2.40% |
| 2024-03-12 | 4.32 | 4.38 | 0.04 | 0.92% | 4.29 | 4.40 | 184320 | 8016.77 | 2.74% |
| 2024-03-11 | 4.26 | 4.34 | 0.09 | 2.12% | 4.25 | 4.34 | 153735 | 6613.39 | 2.29% |
| 2024-03-08 | 4.22 | 4.25 | 0.03 | 0.71% | 4.20 | 4.27 | 132450 | 5609.60 | 1.97% |
| 2024-03-07 | 4.29 | 4.22 | -0.04 | -0.94% | 4.22 | 4.36 | 181528 | 7775.06 | 2.70% |
| 2024-03-06 | 4.17 | 4.26 | 0.07 | 1.67% | 4.15 | 4.31 | 197979 | 8382.60 | 2.94% |
| 2024-03-05 | 4.33 | 4.19 | -0.15 | -3.46% | 4.18 | 4.33 | 253061 | 10720.12 | 3.76% |
| 2024-03-04 | 4.44 | 4.34 | -0.11 | -2.47% | 4.27 | 4.45 | 261131 | 11326.29 | 3.88% |
| 2024-03-01 | 4.46 | 4.45 | -0.01 | -0.22% | 4.40 | 4.51 | 278529 | 12387.58 | 4.14% |
| 2024-02-29 | 4.25 | 4.46 | 0.13 | 3.00% | 4.22 | 4.46 | 349010 | 15282.28 | 5.19% |
| 2024-02-28 | 4.48 | 4.33 | -0.16 | -3.56% | 4.33 | 4.80 | 608128 | 27705.87 | 9.05% |
| 2024-02-27 | 4.44 | 4.49 | 0.05 | 1.13% | 4.40 | 4.49 | 292071 | 12998.51 | 4.34% |
| 2024-02-26 | 4.45 | 4.44 | -0.03 | -0.67% | 4.40 | 4.55 | 347719 | 15545.52 | 5.17% |
| 2024-02-23 | 4.41 | 4.47 | 0.07 | 1.59% | 4.35 | 4.51 | 329807 | 14621.12 | 4.91% |
| 2024-02-22 | 4.32 | 4.40 | 0.04 | 0.92% | 4.29 | 4.45 | 381325 | 16655.56 | 5.67% |
| 2024-02-21 | 4.22 | 4.36 | 0.10 | 2.35% | 4.20 | 4.62 | 529670 | 23217.29 | 7.88% |
| 2024-02-20 | 4.20 | 4.26 | 0.06 | 1.43% | 4.12 | 4.33 | 392600 | 16580.49 | 5.84% |
| 2024-02-19 | 4.16 | 4.20 | 0.15 | 3.70% | 4.03 | 4.24 | 402128 | 16709.27 | 5.98% |
| 2024-02-08 | 3.73 | 4.05 | 0.30 | 8.00% | 3.73 | 4.05 | 424526 | 16650.17 | 6.31% |
| 2024-02-07 | 4.02 | 3.75 | -0.33 | -8.09% | 3.71 | 4.05 | 552290 | 21545.90 | 8.21% |
| 2024-02-06 | 3.92 | 4.08 | 0.03 | 0.74% | 3.76 | 4.21 | 673191 | 26972.11 | 10.01% |
| 2024-02-05 | 4.45 | 4.05 | -0.63 | -13.46% | 4.02 | 4.55 | 806409 | 33898.06 | 11.99% |