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 | 4.11 | 4.07 | -0.07 | -1.69% | 4.04 | 4.15 | 249340 | 10188.83 | 1.86% |
| 2024-05-14 | 4.12 | 4.14 | 0.05 | 1.22% | 4.10 | 4.20 | 226764 | 9400.14 | 1.69% |
| 2024-05-13 | 4.19 | 4.09 | -0.12 | -2.85% | 4.05 | 4.20 | 263258 | 10794.93 | 1.96% |
| 2024-05-10 | 4.38 | 4.21 | -0.15 | -3.44% | 4.18 | 4.38 | 279716 | 11887.88 | 2.08% |
| 2024-05-09 | 4.32 | 4.36 | 0.08 | 1.87% | 4.29 | 4.40 | 214576 | 9351.98 | 1.60% |
| 2024-05-08 | 4.41 | 4.28 | -0.16 | -3.60% | 4.27 | 4.43 | 241232 | 10459.13 | 1.80% |
| 2024-05-07 | 4.36 | 4.44 | 0.08 | 1.83% | 4.32 | 4.46 | 309185 | 13649.62 | 2.30% |
| 2024-05-06 | 4.35 | 4.36 | 0.09 | 2.11% | 4.27 | 4.46 | 350247 | 15330.34 | 2.61% |
| 2024-04-30 | 4.37 | 4.27 | -0.07 | -1.61% | 4.20 | 4.37 | 269520 | 11494.84 | 2.01% |
| 2024-04-29 | 4.24 | 4.34 | 0.11 | 2.60% | 4.23 | 4.36 | 326125 | 14093.71 | 2.43% |
| 2024-04-26 | 4.05 | 4.23 | 0.20 | 4.96% | 4.02 | 4.26 | 391275 | 16314.51 | 2.92% |
| 2024-04-25 | 4.02 | 4.03 | -0.02 | -0.49% | 3.97 | 4.08 | 215092 | 8672.69 | 1.60% |
| 2024-04-24 | 3.97 | 4.05 | 0.11 | 2.79% | 3.93 | 4.05 | 282081 | 11311.63 | 2.10% |
| 2024-04-23 | 3.80 | 3.94 | 0.15 | 3.96% | 3.78 | 3.99 | 367197 | 14339.55 | 2.74% |
| 2024-04-22 | 3.76 | 3.79 | 0.03 | 0.80% | 3.65 | 3.86 | 277069 | 10449.19 | 2.07% |
| 2024-04-19 | 3.82 | 3.76 | -0.08 | -2.08% | 3.72 | 3.88 | 285255 | 10806.11 | 2.13% |
| 2024-04-18 | 3.84 | 3.84 | 0.01 | 0.26% | 3.71 | 3.97 | 436310 | 16765.77 | 3.25% |
| 2024-04-17 | 3.64 | 3.83 | 0.25 | 6.98% | 3.63 | 3.84 | 444000 | 16777.16 | 3.31% |
| 2024-04-16 | 3.84 | 3.58 | -0.25 | -6.53% | 3.57 | 3.86 | 490699 | 18011.36 | 3.66% |
| 2024-04-15 | 4.04 | 3.83 | -0.23 | -5.67% | 3.77 | 4.07 | 554578 | 21501.39 | 4.13% |
| 2024-04-12 | 4.11 | 4.06 | -0.08 | -1.93% | 4.04 | 4.18 | 249940 | 10240.80 | 1.86% |
| 2024-04-11 | 4.11 | 4.14 | 0.00 | 0.00% | 4.09 | 4.22 | 289039 | 12035.48 | 2.15% |
| 2024-04-10 | 4.32 | 4.14 | -0.16 | -3.72% | 4.10 | 4.32 | 300055 | 12487.14 | 2.24% |
| 2024-04-09 | 4.17 | 4.30 | 0.13 | 3.12% | 4.17 | 4.30 | 323847 | 13715.21 | 2.41% |
| 2024-04-08 | 4.43 | 4.17 | -0.28 | -6.29% | 4.16 | 4.43 | 426705 | 18076.85 | 3.18% |
| 2024-04-03 | 4.59 | 4.45 | -0.14 | -3.05% | 4.43 | 4.60 | 291161 | 13059.53 | 2.17% |
| 2024-04-02 | 4.66 | 4.59 | -0.10 | -2.13% | 4.54 | 4.69 | 272070 | 12508.52 | 2.03% |
| 2024-04-01 | 4.55 | 4.69 | 0.15 | 3.30% | 4.55 | 4.69 | 258125 | 11995.33 | 1.92% |
| 2024-03-29 | 4.56 | 4.54 | -0.02 | -0.44% | 4.43 | 4.57 | 222271 | 9992.50 | 1.66% |
| 2024-03-28 | 4.41 | 4.56 | 0.14 | 3.17% | 4.36 | 4.64 | 354416 | 16062.15 | 2.64% |
| 2024-03-27 | 4.72 | 4.42 | -0.29 | -6.16% | 4.41 | 4.73 | 322593 | 14653.34 | 2.40% |
| 2024-03-26 | 4.81 | 4.71 | -0.11 | -2.28% | 4.64 | 4.86 | 315548 | 14943.86 | 2.35% |
| 2024-03-25 | 5.03 | 4.82 | -0.21 | -4.17% | 4.81 | 5.06 | 340513 | 16758.19 | 2.54% |
| 2024-03-22 | 5.11 | 5.03 | -0.09 | -1.76% | 4.90 | 5.13 | 456777 | 22836.08 | 3.40% |
| 2024-03-21 | 5.17 | 5.12 | -0.07 | -1.35% | 5.08 | 5.26 | 459199 | 23614.43 | 3.42% |
| 2024-03-20 | 5.01 | 5.19 | 0.20 | 4.01% | 4.97 | 5.21 | 611111 | 31360.69 | 4.55% |
| 2024-03-19 | 5.05 | 4.99 | -0.06 | -1.19% | 4.98 | 5.14 | 470771 | 23842.85 | 3.51% |
| 2024-03-18 | 4.93 | 5.05 | 0.21 | 4.34% | 4.88 | 5.06 | 564585 | 28203.09 | 4.21% |
| 2024-03-15 | 4.77 | 4.84 | 0.06 | 1.26% | 4.67 | 4.85 | 311973 | 14792.92 | 2.33% |
| 2024-03-14 | 4.85 | 4.78 | -0.04 | -0.83% | 4.68 | 4.89 | 319522 | 15267.04 | 2.38% |
| 2024-03-13 | 4.80 | 4.82 | 0.05 | 1.05% | 4.71 | 4.90 | 342167 | 16425.84 | 2.55% |
| 2024-03-12 | 4.70 | 4.77 | 0.10 | 2.14% | 4.68 | 4.81 | 345265 | 16386.84 | 2.57% |
| 2024-03-11 | 4.56 | 4.67 | 0.12 | 2.64% | 4.50 | 4.67 | 320036 | 14655.55 | 2.39% |
| 2024-03-08 | 4.51 | 4.55 | 0.06 | 1.34% | 4.44 | 4.60 | 295550 | 13320.66 | 2.20% |
| 2024-03-07 | 4.65 | 4.49 | -0.14 | -3.02% | 4.49 | 4.66 | 311369 | 14236.28 | 2.32% |
| 2024-03-06 | 4.65 | 4.63 | -0.01 | -0.22% | 4.56 | 4.70 | 297753 | 13769.39 | 2.22% |
| 2024-03-05 | 4.82 | 4.64 | -0.16 | -3.33% | 4.62 | 4.82 | 310142 | 14538.82 | 2.31% |
| 2024-03-04 | 4.88 | 4.80 | -0.05 | -1.03% | 4.67 | 4.89 | 343816 | 16417.36 | 2.56% |
| 2024-03-01 | 4.76 | 4.85 | 0.07 | 1.46% | 4.67 | 4.87 | 476939 | 22758.16 | 3.55% |
| 2024-02-29 | 4.52 | 4.78 | 0.24 | 5.29% | 4.50 | 4.80 | 395154 | 18586.87 | 2.95% |
| 2024-02-28 | 5.03 | 4.54 | -0.48 | -9.56% | 4.52 | 5.09 | 629313 | 30424.89 | 4.69% |
| 2024-02-27 | 4.78 | 5.02 | 0.27 | 5.68% | 4.73 | 5.02 | 364469 | 17805.10 | 2.72% |
| 2024-02-26 | 4.76 | 4.75 | 0.04 | 0.85% | 4.63 | 4.84 | 361123 | 17098.89 | 2.69% |
| 2024-02-23 | 4.54 | 4.71 | 0.19 | 4.20% | 4.49 | 4.71 | 318287 | 14643.55 | 2.37% |
| 2024-02-22 | 4.40 | 4.52 | 0.16 | 3.67% | 4.35 | 4.52 | 289634 | 12924.60 | 2.16% |
| 2024-02-21 | 4.25 | 4.36 | 0.06 | 1.40% | 4.21 | 4.51 | 391431 | 17183.34 | 2.92% |
| 2024-02-20 | 4.25 | 4.30 | 0.06 | 1.42% | 4.15 | 4.32 | 415978 | 17668.61 | 3.10% |
| 2024-02-19 | 4.28 | 4.24 | 0.08 | 1.92% | 4.12 | 4.30 | 561624 | 23682.74 | 4.19% |
| 2024-02-08 | 3.92 | 4.16 | 0.26 | 6.67% | 3.90 | 4.21 | 623793 | 25563.39 | 4.65% |
| 2024-02-07 | 3.79 | 3.90 | 0.14 | 3.72% | 3.71 | 4.01 | 736453 | 28617.29 | 5.49% |
| 2024-02-06 | 3.54 | 3.76 | 0.17 | 4.74% | 3.39 | 3.82 | 818700 | 29445.11 | 6.10% |
| 2024-02-05 | 3.99 | 3.59 | -0.50 | -12.22% | 3.50 | 4.05 | 719445 | 26581.88 | 5.36% |