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 | 4.11 | 4.16 | 0.04 | 0.97% | 4.08 | 4.16 | 228923 | 9430.39 | 4.19% |
| 2024-05-16 | 4.07 | 4.12 | 0.05 | 1.23% | 4.07 | 4.18 | 256200 | 10564.02 | 4.69% |
| 2024-05-15 | 4.11 | 4.07 | -0.05 | -1.21% | 4.06 | 4.12 | 173254 | 7087.30 | 3.17% |
| 2024-05-14 | 4.12 | 4.12 | -0.03 | -0.72% | 4.11 | 4.17 | 232227 | 9579.29 | 4.25% |
| 2024-05-13 | 4.17 | 4.15 | 0.02 | 0.48% | 4.11 | 4.22 | 294583 | 12301.26 | 5.40% |
| 2024-05-10 | 4.19 | 4.13 | -0.06 | -1.43% | 4.12 | 4.22 | 254410 | 10548.45 | 4.66% |
| 2024-05-09 | 4.16 | 4.19 | 0.03 | 0.72% | 4.14 | 4.24 | 225980 | 9496.75 | 4.14% |
| 2024-05-08 | 4.23 | 4.16 | -0.08 | -1.89% | 4.14 | 4.24 | 298527 | 12456.52 | 5.47% |
| 2024-05-07 | 4.25 | 4.24 | -0.02 | -0.47% | 4.21 | 4.30 | 266067 | 11268.81 | 4.87% |
| 2024-05-06 | 4.14 | 4.26 | 0.16 | 3.90% | 4.14 | 4.27 | 448226 | 18984.84 | 8.21% |
| 2024-04-30 | 4.20 | 4.10 | -0.07 | -1.68% | 4.09 | 4.24 | 353193 | 14657.34 | 6.47% |
| 2024-04-29 | 4.06 | 4.17 | 0.12 | 2.96% | 4.05 | 4.20 | 395416 | 16389.14 | 7.24% |
| 2024-04-26 | 4.02 | 4.05 | -0.13 | -3.11% | 3.93 | 4.06 | 582856 | 23425.15 | 10.67% |
| 2024-04-25 | 4.26 | 4.18 | -0.10 | -2.34% | 4.17 | 4.30 | 317035 | 13452.40 | 5.81% |
| 2024-04-24 | 4.30 | 4.28 | -0.03 | -0.70% | 4.24 | 4.34 | 292737 | 12547.32 | 5.36% |
| 2024-04-23 | 4.35 | 4.31 | -0.07 | -1.60% | 4.31 | 4.41 | 295319 | 12867.00 | 5.41% |
| 2024-04-22 | 4.31 | 4.38 | 0.05 | 1.15% | 4.25 | 4.46 | 379098 | 16492.52 | 6.94% |
| 2024-04-19 | 4.40 | 4.33 | -0.16 | -3.56% | 4.30 | 4.45 | 468084 | 20527.77 | 8.57% |
| 2024-04-18 | 4.28 | 4.49 | 0.17 | 3.94% | 4.21 | 4.65 | 760262 | 33529.84 | 13.92% |
| 2024-04-17 | 4.11 | 4.32 | 0.27 | 6.67% | 4.11 | 4.32 | 445386 | 19000.90 | 8.16% |
| 2024-04-16 | 4.45 | 4.05 | -0.48 | -10.60% | 4.04 | 4.46 | 630765 | 26591.12 | 11.55% |
| 2024-04-15 | 4.30 | 4.53 | 0.17 | 3.90% | 4.30 | 4.71 | 851916 | 38372.96 | 15.60% |
| 2024-04-12 | 4.24 | 4.36 | 0.10 | 2.35% | 4.21 | 4.37 | 382027 | 16365.73 | 7.00% |
| 2024-04-11 | 4.24 | 4.26 | 0.02 | 0.47% | 4.22 | 4.32 | 212469 | 9086.08 | 3.89% |
| 2024-04-10 | 4.37 | 4.24 | -0.17 | -3.85% | 4.22 | 4.40 | 298822 | 12817.92 | 5.47% |
| 2024-04-09 | 4.35 | 4.41 | 0.01 | 0.23% | 4.32 | 4.41 | 263159 | 11489.24 | 4.82% |
| 2024-04-08 | 4.51 | 4.40 | -0.03 | -0.68% | 4.40 | 4.57 | 436341 | 19565.75 | 7.99% |
| 2024-04-03 | 4.45 | 4.43 | -0.05 | -1.12% | 4.40 | 4.49 | 246971 | 10935.01 | 4.52% |
| 2024-04-02 | 4.55 | 4.48 | -0.08 | -1.75% | 4.46 | 4.61 | 282710 | 12741.09 | 5.18% |
| 2024-04-01 | 4.45 | 4.56 | 0.15 | 3.40% | 4.44 | 4.58 | 350845 | 15872.89 | 6.43% |
| 2024-03-29 | 4.40 | 4.41 | 0.01 | 0.23% | 4.36 | 4.43 | 225470 | 9906.07 | 4.13% |
| 2024-03-28 | 4.32 | 4.40 | 0.09 | 2.09% | 4.30 | 4.46 | 307993 | 13517.80 | 5.64% |
| 2024-03-27 | 4.55 | 4.31 | -0.25 | -5.48% | 4.31 | 4.55 | 409632 | 18040.98 | 7.50% |
| 2024-03-26 | 4.62 | 4.56 | -0.13 | -2.77% | 4.50 | 4.67 | 440733 | 20141.58 | 8.07% |
| 2024-03-25 | 4.71 | 4.69 | 0.04 | 0.86% | 4.67 | 4.89 | 614475 | 29313.99 | 11.25% |
| 2024-03-22 | 4.75 | 4.65 | -0.11 | -2.31% | 4.61 | 4.76 | 393860 | 18370.58 | 7.21% |
| 2024-03-21 | 4.83 | 4.76 | -0.09 | -1.86% | 4.72 | 4.86 | 460655 | 21997.93 | 8.44% |
| 2024-03-20 | 4.83 | 4.85 | 0.03 | 0.62% | 4.77 | 4.87 | 394771 | 19025.72 | 7.23% |
| 2024-03-19 | 4.81 | 4.82 | -0.01 | -0.21% | 4.79 | 4.90 | 446300 | 21646.82 | 8.17% |
| 2024-03-18 | 4.73 | 4.83 | 0.11 | 2.33% | 4.72 | 4.84 | 431424 | 20599.61 | 7.90% |
| 2024-03-15 | 4.66 | 4.72 | 0.02 | 0.43% | 4.63 | 4.73 | 308814 | 14453.75 | 5.66% |
| 2024-03-14 | 4.81 | 4.70 | -0.10 | -2.08% | 4.64 | 4.84 | 430064 | 20367.94 | 7.88% |
| 2024-03-13 | 4.88 | 4.80 | -0.08 | -1.64% | 4.78 | 4.91 | 471303 | 22766.54 | 8.63% |
| 2024-03-12 | 4.85 | 4.88 | 0.00 | 0.00% | 4.81 | 4.93 | 486955 | 23628.97 | 8.92% |
| 2024-03-11 | 4.75 | 4.88 | 0.15 | 3.17% | 4.73 | 4.89 | 508867 | 24620.88 | 9.32% |
| 2024-03-08 | 4.74 | 4.73 | -0.07 | -1.46% | 4.68 | 4.85 | 472941 | 22401.54 | 8.66% |
| 2024-03-07 | 4.94 | 4.80 | 0.07 | 1.48% | 4.80 | 5.10 | 878881 | 43282.59 | 16.10% |
| 2024-03-06 | 4.63 | 4.73 | 0.09 | 1.94% | 4.63 | 4.77 | 387318 | 18217.71 | 7.09% |
| 2024-03-05 | 4.77 | 4.64 | -0.15 | -3.13% | 4.59 | 4.77 | 517211 | 24243.64 | 9.47% |
| 2024-03-04 | 4.87 | 4.79 | -0.09 | -1.84% | 4.73 | 4.92 | 462334 | 22155.21 | 8.47% |
| 2024-03-01 | 4.95 | 4.88 | -0.07 | -1.41% | 4.83 | 5.00 | 542989 | 26585.12 | 9.94% |
| 2024-02-29 | 4.64 | 4.95 | 0.20 | 4.21% | 4.64 | 5.00 | 704110 | 34377.16 | 12.90% |
| 2024-02-28 | 5.08 | 4.75 | -0.33 | -6.50% | 4.75 | 5.32 | 1230229 | 62329.86 | 22.53% |
| 2024-02-27 | 4.80 | 5.08 | 0.23 | 4.74% | 4.77 | 5.13 | 988306 | 49287.09 | 18.10% |
| 2024-02-26 | 4.78 | 4.85 | 0.04 | 0.83% | 4.74 | 4.98 | 906790 | 43852.73 | 16.61% |
| 2024-02-23 | 4.70 | 4.81 | 0.09 | 1.91% | 4.61 | 4.81 | 902898 | 42654.50 | 16.54% |
| 2024-02-22 | 4.66 | 4.72 | 0.02 | 0.43% | 4.62 | 4.76 | 744293 | 34923.87 | 13.63% |
| 2024-02-21 | 4.61 | 4.70 | 0.05 | 1.08% | 4.56 | 4.85 | 838603 | 39607.18 | 15.36% |
| 2024-02-20 | 4.53 | 4.65 | 0.06 | 1.31% | 4.45 | 4.73 | 719496 | 33065.14 | 13.18% |
| 2024-02-19 | 4.48 | 4.59 | 0.14 | 3.15% | 4.44 | 4.67 | 770923 | 35129.78 | 14.12% |