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 | 4.58 | 4.60 | 0.04 | 0.88% | 4.50 | 4.60 | 143237 | 6515.16 | 0.89% |
| 2024-05-16 | 4.60 | 4.56 | -0.04 | -0.87% | 4.55 | 4.63 | 127678 | 5855.17 | 0.79% |
| 2024-05-15 | 4.66 | 4.60 | -0.06 | -1.29% | 4.58 | 4.66 | 151929 | 6996.45 | 0.94% |
| 2024-05-14 | 4.68 | 4.66 | -0.02 | -0.43% | 4.64 | 4.70 | 97961 | 4571.67 | 0.61% |
| 2024-05-13 | 4.61 | 4.68 | 0.05 | 1.08% | 4.60 | 4.72 | 164545 | 7674.72 | 1.02% |
| 2024-05-10 | 4.60 | 4.63 | 0.02 | 0.43% | 4.57 | 4.65 | 147211 | 6792.32 | 0.91% |
| 2024-05-09 | 4.53 | 4.61 | 0.07 | 1.54% | 4.53 | 4.62 | 160189 | 7352.46 | 0.99% |
| 2024-05-08 | 4.55 | 4.54 | -0.03 | -0.66% | 4.53 | 4.61 | 180244 | 8225.64 | 1.12% |
| 2024-05-07 | 4.59 | 4.57 | -0.01 | -0.22% | 4.53 | 4.59 | 166443 | 7584.86 | 1.03% |
| 2024-05-06 | 4.44 | 4.58 | 0.16 | 3.62% | 4.41 | 4.60 | 276535 | 12526.90 | 1.72% |
| 2024-04-30 | 4.30 | 4.42 | 0.05 | 1.14% | 4.28 | 4.44 | 259108 | 11378.07 | 1.61% |
| 2024-04-29 | 4.44 | 4.37 | -0.09 | -2.02% | 4.35 | 4.44 | 307453 | 13470.57 | 1.91% |
| 2024-04-26 | 4.52 | 4.46 | -0.06 | -1.33% | 4.39 | 4.53 | 214033 | 9484.65 | 1.33% |
| 2024-04-25 | 4.46 | 4.52 | 0.05 | 1.12% | 4.46 | 4.56 | 193150 | 8714.15 | 1.20% |
| 2024-04-24 | 4.42 | 4.47 | 0.04 | 0.90% | 4.39 | 4.49 | 217580 | 9660.98 | 1.35% |
| 2024-04-23 | 4.50 | 4.43 | -0.09 | -1.99% | 4.41 | 4.52 | 243867 | 10890.01 | 1.51% |
| 2024-04-22 | 4.61 | 4.52 | -0.06 | -1.31% | 4.49 | 4.65 | 285965 | 13013.80 | 1.78% |
| 2024-04-19 | 4.60 | 4.58 | 0.06 | 1.33% | 4.56 | 4.72 | 370438 | 17158.09 | 2.30% |
| 2024-04-18 | 4.60 | 4.52 | -0.07 | -1.53% | 4.49 | 4.62 | 194322 | 8825.76 | 1.21% |
| 2024-04-17 | 4.49 | 4.59 | 0.12 | 2.68% | 4.46 | 4.59 | 227091 | 10301.90 | 1.41% |
| 2024-04-16 | 4.58 | 4.47 | -0.12 | -2.61% | 4.45 | 4.62 | 289167 | 13070.14 | 1.80% |
| 2024-04-15 | 4.58 | 4.59 | 0.06 | 1.32% | 4.46 | 4.66 | 285791 | 13086.97 | 1.77% |
| 2024-04-12 | 4.44 | 4.53 | 0.07 | 1.57% | 4.44 | 4.56 | 149388 | 6744.91 | 0.93% |
| 2024-04-11 | 4.36 | 4.46 | 0.10 | 2.29% | 4.34 | 4.50 | 177829 | 7894.70 | 1.10% |
| 2024-04-10 | 4.36 | 4.36 | -0.01 | -0.23% | 4.33 | 4.41 | 163007 | 7125.43 | 1.01% |
| 2024-04-09 | 4.40 | 4.37 | -0.04 | -0.91% | 4.34 | 4.41 | 135249 | 5909.96 | 0.84% |
| 2024-04-08 | 4.39 | 4.41 | 0.01 | 0.23% | 4.36 | 4.46 | 169663 | 7494.21 | 1.05% |
| 2024-04-03 | 4.39 | 4.40 | 0.02 | 0.46% | 4.33 | 4.40 | 134959 | 5900.72 | 0.84% |
| 2024-04-02 | 4.36 | 4.38 | 0.04 | 0.92% | 4.32 | 4.42 | 147980 | 6479.02 | 0.92% |
| 2024-04-01 | 4.43 | 4.34 | -0.13 | -2.91% | 4.31 | 4.48 | 271514 | 11830.36 | 1.69% |
| 2024-03-29 | 4.28 | 4.47 | 0.19 | 4.44% | 4.23 | 4.49 | 236016 | 10296.97 | 1.47% |
| 2024-03-28 | 4.21 | 4.28 | 0.07 | 1.66% | 4.19 | 4.29 | 159318 | 6783.14 | 0.99% |
| 2024-03-27 | 4.23 | 4.21 | -0.04 | -0.94% | 4.20 | 4.30 | 126549 | 5366.31 | 0.79% |
| 2024-03-26 | 4.25 | 4.25 | 0.00 | 0.00% | 4.18 | 4.27 | 163267 | 6886.08 | 1.01% |
| 2024-03-25 | 4.21 | 4.25 | 0.02 | 0.47% | 4.20 | 4.33 | 157490 | 6738.49 | 0.98% |
| 2024-03-22 | 4.27 | 4.23 | -0.06 | -1.40% | 4.18 | 4.29 | 185630 | 7838.50 | 1.15% |
| 2024-03-21 | 4.38 | 4.29 | -0.09 | -2.05% | 4.28 | 4.39 | 147556 | 6373.45 | 0.92% |
| 2024-03-20 | 4.27 | 4.38 | 0.12 | 2.82% | 4.26 | 4.38 | 188446 | 8157.10 | 1.17% |
| 2024-03-19 | 4.28 | 4.26 | -0.03 | -0.70% | 4.23 | 4.31 | 204934 | 8750.73 | 1.27% |
| 2024-03-18 | 4.20 | 4.29 | 0.08 | 1.90% | 4.18 | 4.30 | 218151 | 9286.67 | 1.35% |
| 2024-03-15 | 4.16 | 4.21 | 0.04 | 0.96% | 4.13 | 4.21 | 233670 | 9763.46 | 1.45% |
| 2024-03-14 | 4.08 | 4.17 | 0.09 | 2.21% | 4.07 | 4.18 | 331438 | 13722.93 | 2.06% |
| 2024-03-13 | 4.00 | 4.08 | 0.07 | 1.75% | 3.98 | 4.11 | 237937 | 9611.54 | 1.48% |
| 2024-03-12 | 4.06 | 4.01 | -0.06 | -1.47% | 3.96 | 4.08 | 261177 | 10451.52 | 1.62% |
| 2024-03-11 | 4.00 | 4.07 | 0.07 | 1.75% | 3.99 | 4.13 | 308532 | 12535.31 | 1.92% |
| 2024-03-08 | 3.95 | 4.00 | 0.04 | 1.01% | 3.93 | 4.00 | 183223 | 7277.32 | 1.14% |
| 2024-03-07 | 3.92 | 3.96 | 0.04 | 1.02% | 3.91 | 3.97 | 174213 | 6875.47 | 1.08% |
| 2024-03-06 | 3.90 | 3.92 | 0.00 | 0.00% | 3.90 | 3.96 | 158324 | 6229.50 | 0.98% |
| 2024-03-05 | 3.87 | 3.92 | 0.04 | 1.03% | 3.86 | 3.94 | 186137 | 7269.20 | 1.16% |
| 2024-03-04 | 3.89 | 3.88 | -0.01 | -0.26% | 3.86 | 3.89 | 110582 | 4283.88 | 0.69% |
| 2024-03-01 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.90 | 169002 | 6557.67 | 1.05% |
| 2024-02-29 | 3.83 | 3.89 | 0.04 | 1.04% | 3.83 | 3.89 | 241792 | 9345.76 | 1.50% |
| 2024-02-28 | 3.93 | 3.85 | -0.08 | -2.04% | 3.84 | 3.95 | 281414 | 10957.52 | 1.75% |
| 2024-02-27 | 3.89 | 3.93 | 0.02 | 0.51% | 3.87 | 3.94 | 172417 | 6739.49 | 1.07% |
| 2024-02-26 | 4.00 | 3.91 | -0.09 | -2.25% | 3.90 | 4.00 | 297411 | 11695.98 | 1.85% |
| 2024-02-23 | 3.92 | 4.00 | 0.09 | 2.30% | 3.90 | 4.02 | 265947 | 10601.36 | 1.65% |
| 2024-02-22 | 3.88 | 3.91 | 0.03 | 0.77% | 3.85 | 3.91 | 155247 | 6026.75 | 0.96% |
| 2024-02-21 | 3.89 | 3.88 | 0.00 | 0.00% | 3.86 | 3.97 | 258061 | 10107.07 | 1.60% |
| 2024-02-20 | 3.86 | 3.88 | 0.01 | 0.26% | 3.83 | 3.90 | 196385 | 7609.14 | 1.22% |
| 2024-02-19 | 3.78 | 3.87 | 0.13 | 3.48% | 3.75 | 3.87 | 292798 | 11191.83 | 1.82% |