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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.65 | 4.66 | -0.01 | -0.21% | 4.62 | 4.69 | 1725783 | 80379.66 | 0.56% |
| 2024-05-10 | 4.64 | 4.67 | 0.03 | 0.65% | 4.63 | 4.70 | 1962643 | 91673.99 | 0.63% |
| 2024-05-09 | 4.63 | 4.64 | 0.00 | 0.00% | 4.62 | 4.66 | 1479353 | 68606.91 | 0.48% |
| 2024-05-08 | 4.66 | 4.64 | -0.03 | -0.64% | 4.62 | 4.67 | 1305603 | 60610.68 | 0.42% |
| 2024-05-07 | 4.67 | 4.67 | 0.01 | 0.21% | 4.65 | 4.69 | 1404402 | 65535.23 | 0.45% |
| 2024-05-06 | 4.73 | 4.66 | -0.03 | -0.64% | 4.65 | 4.74 | 2730751 | 127874.61 | 0.88% |
| 2024-04-30 | 4.69 | 4.69 | 0.00 | 0.00% | 4.68 | 4.77 | 2237621 | 105700.35 | 0.72% |
| 2024-04-29 | 4.77 | 4.69 | -0.07 | -1.47% | 4.67 | 4.78 | 3052108 | 143472.25 | 0.99% |
| 2024-04-26 | 4.73 | 4.76 | 0.02 | 0.42% | 4.72 | 4.79 | 1992673 | 94898.37 | 0.64% |
| 2024-04-25 | 4.72 | 4.74 | 0.01 | 0.21% | 4.69 | 4.74 | 1131224 | 53396.35 | 0.37% |
| 2024-04-24 | 4.71 | 4.73 | 0.02 | 0.42% | 4.68 | 4.74 | 1204252 | 56751.50 | 0.39% |
| 2024-04-23 | 4.77 | 4.71 | -0.05 | -1.05% | 4.69 | 4.80 | 1907142 | 90528.98 | 0.62% |
| 2024-04-22 | 4.84 | 4.76 | -0.08 | -1.65% | 4.74 | 4.88 | 2200190 | 105518.44 | 0.71% |
| 2024-04-19 | 4.81 | 4.84 | 0.00 | 0.00% | 4.80 | 4.88 | 2052523 | 99230.79 | 0.66% |
| 2024-04-18 | 4.80 | 4.84 | 0.02 | 0.41% | 4.78 | 4.94 | 3191449 | 155022.31 | 1.03% |
| 2024-04-17 | 4.71 | 4.82 | 0.09 | 1.90% | 4.64 | 4.83 | 3238614 | 153786.38 | 1.05% |
| 2024-04-16 | 4.72 | 4.73 | 0.00 | 0.00% | 4.68 | 4.77 | 2966982 | 140335.06 | 0.96% |
| 2024-04-15 | 4.52 | 4.73 | 0.21 | 4.65% | 4.51 | 4.74 | 3627880 | 169358.05 | 1.17% |
| 2024-04-12 | 4.55 | 4.52 | -0.03 | -0.66% | 4.50 | 4.58 | 1445303 | 65553.54 | 0.47% |
| 2024-04-11 | 4.54 | 4.55 | -0.01 | -0.22% | 4.53 | 4.62 | 1325717 | 60683.24 | 0.43% |
| 2024-04-10 | 4.59 | 4.56 | -0.05 | -1.08% | 4.54 | 4.65 | 1485000 | 68102.02 | 0.48% |
| 2024-04-09 | 4.67 | 4.61 | -0.07 | -1.50% | 4.58 | 4.69 | 1689649 | 77993.40 | 0.55% |
| 2024-04-08 | 4.65 | 4.68 | 0.01 | 0.21% | 4.61 | 4.72 | 1793149 | 83824.70 | 0.58% |
| 2024-04-03 | 4.71 | 4.67 | -0.05 | -1.06% | 4.67 | 4.72 | 1036531 | 48608.97 | 0.33% |
| 2024-04-02 | 4.73 | 4.72 | -0.02 | -0.42% | 4.70 | 4.77 | 1357321 | 64195.99 | 0.44% |
| 2024-04-01 | 4.68 | 4.74 | 0.07 | 1.50% | 4.67 | 4.80 | 2011023 | 95325.11 | 0.65% |
| 2024-03-29 | 4.60 | 4.67 | 0.06 | 1.30% | 4.59 | 4.68 | 1495150 | 69413.05 | 0.48% |
| 2024-03-28 | 4.59 | 4.61 | 0.03 | 0.66% | 4.57 | 4.66 | 1863503 | 85911.86 | 0.60% |
| 2024-03-27 | 4.61 | 4.58 | -0.04 | -0.87% | 4.55 | 4.67 | 1919784 | 88332.73 | 0.62% |
| 2024-03-26 | 4.61 | 4.62 | -0.01 | -0.22% | 4.59 | 4.64 | 1273371 | 58722.63 | 0.41% |
| 2024-03-25 | 4.64 | 4.63 | -0.03 | -0.64% | 4.62 | 4.71 | 1672816 | 78036.98 | 0.54% |
| 2024-03-22 | 4.71 | 4.66 | -0.06 | -1.27% | 4.62 | 4.73 | 1717415 | 80017.44 | 0.55% |
| 2024-03-21 | 4.69 | 4.72 | 0.01 | 0.21% | 4.69 | 4.80 | 2129084 | 100885.73 | 0.69% |
| 2024-03-20 | 4.68 | 4.71 | 0.07 | 1.51% | 4.63 | 4.75 | 2351803 | 110577.62 | 0.76% |
| 2024-03-19 | 4.71 | 4.64 | -0.08 | -1.69% | 4.63 | 4.72 | 1524945 | 71182.27 | 0.49% |
| 2024-03-18 | 4.62 | 4.72 | 0.11 | 2.39% | 4.61 | 4.73 | 2139305 | 100196.12 | 0.69% |
| 2024-03-15 | 4.61 | 4.61 | -0.01 | -0.22% | 4.57 | 4.62 | 1395413 | 64145.80 | 0.45% |
| 2024-03-14 | 4.63 | 4.62 | -0.01 | -0.22% | 4.58 | 4.67 | 1500502 | 69475.94 | 0.48% |
| 2024-03-13 | 4.66 | 4.63 | -0.04 | -0.86% | 4.59 | 4.69 | 1836897 | 85102.62 | 0.59% |
| 2024-03-12 | 4.78 | 4.67 | -0.11 | -2.30% | 4.65 | 4.79 | 2656788 | 124934.16 | 0.86% |
| 2024-03-11 | 4.81 | 4.78 | -0.05 | -1.04% | 4.74 | 4.83 | 1930675 | 92101.25 | 0.62% |
| 2024-03-08 | 4.72 | 4.83 | 0.11 | 2.33% | 4.71 | 4.83 | 1980965 | 94639.18 | 0.64% |
| 2024-03-07 | 4.80 | 4.72 | -0.09 | -1.87% | 4.71 | 4.81 | 2330658 | 110785.08 | 0.75% |
| 2024-03-06 | 4.83 | 4.81 | -0.03 | -0.62% | 4.81 | 4.86 | 1852132 | 89459.70 | 0.60% |
| 2024-03-05 | 4.86 | 4.84 | -0.02 | -0.41% | 4.81 | 4.94 | 2549838 | 124015.48 | 0.82% |
| 2024-03-04 | 4.85 | 4.86 | 0.02 | 0.41% | 4.81 | 4.90 | 2450665 | 119125.68 | 0.79% |
| 2024-03-01 | 4.80 | 4.84 | 0.04 | 0.83% | 4.77 | 4.88 | 2562796 | 123831.76 | 0.83% |
| 2024-02-29 | 4.68 | 4.80 | 0.09 | 1.91% | 4.67 | 4.80 | 2536671 | 120671.52 | 0.82% |
| 2024-02-28 | 4.86 | 4.71 | -0.12 | -2.48% | 4.70 | 4.87 | 3071434 | 146913.31 | 0.99% |
| 2024-02-27 | 4.71 | 4.83 | 0.10 | 2.11% | 4.70 | 4.86 | 2646740 | 126635.87 | 0.85% |
| 2024-02-26 | 4.85 | 4.73 | -0.13 | -2.67% | 4.72 | 4.86 | 2886028 | 137716.53 | 0.93% |
| 2024-02-23 | 4.90 | 4.86 | -0.04 | -0.82% | 4.81 | 4.92 | 3034769 | 147220.22 | 0.98% |
| 2024-02-22 | 4.79 | 4.90 | 0.17 | 3.59% | 4.79 | 5.00 | 4152141 | 203335.47 | 1.34% |
| 2024-02-21 | 4.69 | 4.73 | -0.01 | -0.21% | 4.67 | 4.86 | 3438932 | 163920.97 | 1.11% |
| 2024-02-20 | 4.70 | 4.74 | 0.05 | 1.07% | 4.63 | 4.78 | 3104939 | 146566.72 | 1.00% |
| 2024-02-19 | 4.56 | 4.69 | 0.13 | 2.85% | 4.51 | 4.70 | 3694130 | 170443.23 | 1.19% |
| 2024-02-08 | 4.53 | 4.56 | 0.00 | 0.00% | 4.50 | 4.57 | 3014420 | 136738.88 | 0.97% |
| 2024-02-07 | 4.46 | 4.56 | 0.09 | 2.01% | 4.42 | 4.57 | 3970107 | 178162.48 | 1.28% |
| 2024-02-06 | 4.41 | 4.47 | 0.04 | 0.90% | 4.30 | 4.53 | 3913853 | 173232.77 | 1.26% |
| 2024-02-05 | 4.39 | 4.43 | -0.02 | -0.45% | 4.33 | 4.48 | 3463130 | 152759.02 | 1.12% |