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 | 4.48 | 4.42 | -0.08 | -1.78% | 4.39 | 4.53 | 33388 | 1486.48 | 1.13% |
| 2024-05-14 | 4.39 | 4.50 | 0.11 | 2.51% | 4.39 | 4.55 | 36042 | 1621.31 | 1.22% |
| 2024-05-13 | 4.50 | 4.39 | -0.14 | -3.09% | 4.36 | 4.56 | 49387 | 2183.53 | 1.67% |
| 2024-05-10 | 4.67 | 4.53 | -0.18 | -3.82% | 4.50 | 4.71 | 61502 | 2823.36 | 2.08% |
| 2024-05-09 | 4.56 | 4.71 | 0.19 | 4.20% | 4.52 | 4.78 | 79719 | 3705.85 | 2.69% |
| 2024-05-08 | 4.65 | 4.52 | -0.10 | -2.16% | 4.47 | 4.66 | 51431 | 2328.17 | 1.74% |
| 2024-05-07 | 4.68 | 4.62 | -0.05 | -1.07% | 4.52 | 4.68 | 62726 | 2883.78 | 2.12% |
| 2024-05-06 | 4.65 | 4.67 | 0.11 | 2.41% | 4.64 | 4.85 | 85210 | 4026.38 | 2.88% |
| 2024-04-30 | 4.53 | 4.56 | 0.01 | 0.22% | 4.45 | 4.61 | 66937 | 3036.80 | 2.26% |
| 2024-04-29 | 4.34 | 4.55 | 0.36 | 8.59% | 4.34 | 4.59 | 118034 | 5321.36 | 3.99% |
| 2024-04-26 | 4.16 | 4.19 | 0.03 | 0.72% | 4.15 | 4.35 | 79625 | 3379.80 | 2.69% |
| 2024-04-25 | 4.25 | 4.16 | -0.03 | -0.72% | 4.10 | 4.26 | 48500 | 2020.63 | 1.64% |
| 2024-04-24 | 3.89 | 4.19 | 0.34 | 8.83% | 3.85 | 4.19 | 82312 | 3340.24 | 2.78% |
| 2024-04-23 | 3.76 | 3.85 | 0.11 | 2.94% | 3.74 | 3.90 | 48560 | 1869.11 | 1.64% |
| 2024-04-22 | 3.82 | 3.74 | -0.08 | -2.09% | 3.61 | 3.82 | 47086 | 1752.43 | 1.59% |
| 2024-04-19 | 3.92 | 3.82 | -0.10 | -2.55% | 3.79 | 3.95 | 42971 | 1653.59 | 1.45% |
| 2024-04-18 | 3.98 | 3.92 | -0.03 | -0.76% | 3.83 | 4.01 | 78058 | 3060.00 | 2.64% |
| 2024-04-17 | 3.55 | 3.95 | 0.55 | 16.18% | 3.55 | 3.98 | 113760 | 4360.50 | 3.84% |
| 2024-04-16 | 3.83 | 3.40 | -0.50 | -12.82% | 3.39 | 3.87 | 129276 | 4546.72 | 4.37% |
| 2024-04-15 | 4.24 | 3.90 | -0.40 | -9.30% | 3.82 | 4.30 | 115700 | 4628.32 | 3.91% |
| 2024-04-12 | 4.30 | 4.30 | -0.05 | -1.15% | 4.27 | 4.39 | 48752 | 2102.31 | 1.65% |
| 2024-04-11 | 4.31 | 4.35 | 0.03 | 0.69% | 4.23 | 4.41 | 53260 | 2316.27 | 1.80% |
| 2024-04-10 | 4.59 | 4.32 | -0.20 | -4.42% | 4.26 | 4.65 | 64817 | 2842.15 | 2.19% |
| 2024-04-09 | 4.41 | 4.52 | 0.11 | 2.49% | 4.35 | 4.53 | 67672 | 3012.43 | 2.29% |
| 2024-04-08 | 4.63 | 4.41 | -0.23 | -4.96% | 4.39 | 4.64 | 89249 | 4009.99 | 3.01% |
| 2024-04-03 | 4.84 | 4.64 | -0.19 | -3.93% | 4.62 | 4.84 | 85378 | 3997.32 | 2.88% |
| 2024-04-02 | 4.92 | 4.83 | -0.07 | -1.43% | 4.81 | 4.93 | 66710 | 3240.52 | 2.25% |
| 2024-04-01 | 4.82 | 4.90 | 0.08 | 1.66% | 4.72 | 4.92 | 93664 | 4529.41 | 3.16% |
| 2024-03-29 | 4.93 | 4.82 | -0.09 | -1.83% | 4.75 | 4.97 | 92311 | 4464.07 | 3.12% |
| 2024-03-28 | 4.81 | 4.91 | 0.09 | 1.87% | 4.78 | 5.02 | 149174 | 7312.86 | 5.04% |
| 2024-03-27 | 5.09 | 4.82 | -0.42 | -8.02% | 4.80 | 5.35 | 192970 | 9607.52 | 6.52% |
| 2024-03-26 | 5.07 | 5.24 | 0.24 | 4.80% | 5.01 | 5.48 | 243703 | 12687.64 | 8.23% |
| 2024-03-25 | 5.01 | 5.00 | 0.03 | 0.60% | 4.97 | 5.35 | 203748 | 10521.21 | 6.88% |
| 2024-03-22 | 5.02 | 4.97 | -0.08 | -1.58% | 4.85 | 5.06 | 105887 | 5242.48 | 3.58% |
| 2024-03-21 | 5.01 | 5.05 | 0.05 | 1.00% | 4.96 | 5.10 | 111983 | 5628.70 | 3.78% |
| 2024-03-20 | 4.82 | 5.00 | 0.19 | 3.95% | 4.80 | 5.00 | 71085 | 3501.39 | 2.40% |
| 2024-03-19 | 4.79 | 4.81 | 0.02 | 0.42% | 4.76 | 4.92 | 67574 | 3275.98 | 2.28% |
| 2024-03-18 | 4.67 | 4.79 | 0.16 | 3.46% | 4.64 | 4.80 | 69741 | 3303.38 | 2.36% |
| 2024-03-15 | 4.56 | 4.63 | 0.05 | 1.09% | 4.52 | 4.64 | 57369 | 2632.97 | 1.94% |
| 2024-03-14 | 4.61 | 4.58 | -0.05 | -1.08% | 4.50 | 4.63 | 52248 | 2387.05 | 1.76% |
| 2024-03-13 | 4.68 | 4.63 | -0.03 | -0.64% | 4.58 | 4.71 | 66624 | 3088.87 | 2.25% |
| 2024-03-12 | 4.54 | 4.66 | 0.16 | 3.56% | 4.50 | 4.70 | 95307 | 4382.65 | 3.22% |
| 2024-03-11 | 4.46 | 4.50 | 0.05 | 1.12% | 4.43 | 4.51 | 53793 | 2405.46 | 1.82% |
| 2024-03-08 | 4.46 | 4.45 | 0.03 | 0.68% | 4.34 | 4.48 | 47366 | 2093.02 | 1.60% |
| 2024-03-07 | 4.43 | 4.42 | 0.00 | 0.00% | 4.36 | 4.56 | 69671 | 3110.74 | 2.35% |
| 2024-03-06 | 4.36 | 4.42 | 0.04 | 0.91% | 4.30 | 4.52 | 61019 | 2684.23 | 2.06% |
| 2024-03-05 | 4.45 | 4.38 | -0.13 | -2.88% | 4.36 | 4.50 | 67667 | 2982.53 | 2.29% |
| 2024-03-04 | 4.53 | 4.51 | 0.00 | 0.00% | 4.36 | 4.59 | 72109 | 3226.51 | 2.44% |
| 2024-03-01 | 4.41 | 4.51 | 0.10 | 2.27% | 4.37 | 4.56 | 90988 | 4059.57 | 3.07% |
| 2024-02-29 | 4.24 | 4.41 | 0.21 | 5.00% | 4.15 | 4.42 | 92406 | 4011.66 | 3.12% |
| 2024-02-28 | 4.80 | 4.20 | -0.54 | -11.39% | 4.16 | 4.84 | 161813 | 7333.00 | 5.47% |
| 2024-02-27 | 4.58 | 4.74 | 0.14 | 3.04% | 4.50 | 4.75 | 107876 | 5032.67 | 3.64% |
| 2024-02-26 | 4.45 | 4.60 | 0.19 | 4.31% | 4.42 | 4.74 | 142374 | 6510.62 | 4.81% |
| 2024-02-23 | 4.28 | 4.41 | 0.14 | 3.28% | 4.26 | 4.45 | 106018 | 4627.11 | 3.58% |
| 2024-02-22 | 4.03 | 4.27 | 0.20 | 4.91% | 4.03 | 4.30 | 99852 | 4184.77 | 3.37% |
| 2024-02-21 | 3.84 | 4.07 | 0.17 | 4.36% | 3.80 | 4.50 | 141493 | 5829.35 | 4.78% |
| 2024-02-20 | 3.86 | 3.90 | 0.08 | 2.09% | 3.69 | 4.01 | 110660 | 4288.17 | 3.74% |
| 2024-02-19 | 3.69 | 3.82 | 0.23 | 6.41% | 3.62 | 3.88 | 134430 | 5064.77 | 4.54% |
| 2024-02-08 | 3.27 | 3.59 | 0.32 | 9.79% | 2.62 | 3.68 | 194558 | 6158.90 | 6.57% |
| 2024-02-07 | 3.52 | 3.27 | -0.25 | -7.10% | 3.19 | 3.82 | 246011 | 8573.22 | 8.31% |
| 2024-02-06 | 3.44 | 3.52 | -0.10 | -2.76% | 3.17 | 3.79 | 185136 | 6228.93 | 6.25% |
| 2024-02-05 | 4.10 | 3.62 | -0.59 | -14.01% | 3.48 | 4.15 | 180897 | 6681.04 | 6.11% |