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 | 4.45 | 4.63 | 0.22 | 4.99% | 4.28 | 4.81 | 777854 | 34881.18 | 3.42% |
| 2024-05-16 | 4.37 | 4.41 | 0.00 | 0.00% | 4.29 | 4.47 | 518959 | 22814.00 | 2.28% |
| 2024-05-15 | 4.33 | 4.41 | 0.15 | 3.52% | 4.28 | 4.55 | 662417 | 29307.71 | 2.91% |
| 2024-05-14 | 4.15 | 4.26 | 0.07 | 1.67% | 4.15 | 4.32 | 510796 | 21653.21 | 2.24% |
| 2024-05-13 | 3.89 | 4.19 | 0.25 | 6.35% | 3.79 | 4.33 | 758245 | 31239.15 | 3.33% |
| 2024-05-10 | 4.05 | 3.94 | -0.11 | -2.72% | 3.88 | 4.08 | 435946 | 17229.70 | 1.91% |
| 2024-05-09 | 4.21 | 4.05 | -0.25 | -5.81% | 4.03 | 4.25 | 463563 | 19126.26 | 2.04% |
| 2024-05-08 | 4.19 | 4.30 | 0.14 | 3.37% | 4.03 | 4.39 | 926622 | 39014.50 | 4.07% |
| 2024-05-07 | 4.10 | 4.16 | -0.05 | -1.19% | 4.03 | 4.23 | 588305 | 24272.97 | 2.58% |
| 2024-05-06 | 3.94 | 4.21 | 0.28 | 7.12% | 3.94 | 4.32 | 1144290 | 48100.23 | 5.03% |
| 2024-04-30 | 4.28 | 3.93 | -0.35 | -8.18% | 3.85 | 4.29 | 882476 | 35081.14 | 3.88% |
| 2024-04-29 | 3.94 | 4.28 | 0.39 | 10.03% | 3.92 | 4.28 | 773498 | 31949.09 | 3.40% |
| 2024-04-26 | 3.54 | 3.89 | 0.35 | 9.89% | 3.53 | 3.89 | 363010 | 13623.76 | 1.59% |
| 2024-04-25 | 3.64 | 3.54 | -0.10 | -2.75% | 3.52 | 3.64 | 161072 | 5737.20 | 0.71% |
| 2024-04-24 | 3.61 | 3.64 | 0.04 | 1.11% | 3.48 | 3.65 | 228803 | 8144.52 | 1.01% |
| 2024-04-23 | 3.72 | 3.60 | -0.15 | -4.00% | 3.56 | 3.78 | 177122 | 6453.26 | 0.78% |
| 2024-04-22 | 3.78 | 3.75 | -0.10 | -2.60% | 3.71 | 3.85 | 180570 | 6794.64 | 0.79% |
| 2024-04-19 | 3.76 | 3.85 | 0.06 | 1.58% | 3.75 | 3.92 | 236457 | 9068.17 | 1.04% |
| 2024-04-18 | 3.68 | 3.79 | 0.08 | 2.16% | 3.68 | 3.95 | 336370 | 12864.25 | 1.48% |
| 2024-04-17 | 3.49 | 3.71 | 0.24 | 6.92% | 3.43 | 3.77 | 382987 | 13827.53 | 1.68% |
| 2024-04-16 | 3.66 | 3.47 | -0.28 | -7.47% | 3.39 | 3.70 | 438216 | 15345.60 | 1.92% |
| 2024-04-15 | 3.84 | 3.75 | -0.09 | -2.34% | 3.66 | 3.85 | 292283 | 10951.26 | 1.28% |
| 2024-04-12 | 3.93 | 3.84 | -0.13 | -3.27% | 3.72 | 3.95 | 601673 | 23048.46 | 2.64% |
| 2024-04-11 | 3.95 | 3.97 | 0.02 | 0.51% | 3.91 | 4.10 | 616198 | 24600.57 | 2.71% |
| 2024-04-10 | 4.08 | 3.95 | -0.15 | -3.66% | 3.91 | 4.27 | 891078 | 36041.96 | 3.91% |
| 2024-04-09 | 3.83 | 4.10 | 0.37 | 9.92% | 3.74 | 4.10 | 1238969 | 49447.89 | 5.44% |
| 2024-04-08 | 3.39 | 3.73 | 0.34 | 10.03% | 3.37 | 3.73 | 630171 | 23108.27 | 2.77% |
| 2024-04-03 | 3.30 | 3.39 | 0.09 | 2.73% | 3.27 | 3.41 | 251128 | 8412.33 | 1.10% |
| 2024-04-02 | 3.22 | 3.30 | 0.10 | 3.13% | 3.21 | 3.39 | 315905 | 10456.54 | 1.39% |
| 2024-04-01 | 3.20 | 3.20 | 0.00 | 0.00% | 3.14 | 3.25 | 230824 | 7367.58 | 1.01% |
| 2024-03-29 | 3.04 | 3.20 | 0.14 | 4.58% | 3.04 | 3.21 | 379858 | 12052.46 | 1.67% |
| 2024-03-28 | 2.95 | 3.06 | 0.10 | 3.38% | 2.95 | 3.08 | 197784 | 5971.33 | 0.87% |
| 2024-03-27 | 3.00 | 2.96 | -0.05 | -1.66% | 2.96 | 3.01 | 139957 | 4174.51 | 0.61% |
| 2024-03-26 | 2.95 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 208929 | 6256.28 | 0.92% |
| 2024-03-25 | 2.92 | 2.96 | 0.03 | 1.02% | 2.92 | 3.03 | 274173 | 8192.51 | 1.20% |
| 2024-03-22 | 2.94 | 2.93 | -0.01 | -0.34% | 2.88 | 2.95 | 108102 | 3152.03 | 0.47% |
| 2024-03-21 | 2.95 | 2.94 | -0.01 | -0.34% | 2.94 | 2.98 | 73104 | 2161.03 | 0.32% |
| 2024-03-20 | 2.94 | 2.95 | 0.01 | 0.34% | 2.93 | 2.96 | 50703 | 1492.10 | 0.22% |
| 2024-03-19 | 2.97 | 2.94 | -0.03 | -1.01% | 2.94 | 2.98 | 81855 | 2421.99 | 0.36% |
| 2024-03-18 | 2.99 | 2.97 | -0.03 | -1.00% | 2.95 | 2.99 | 104034 | 3086.09 | 0.46% |
| 2024-03-15 | 2.97 | 3.00 | 0.02 | 0.67% | 2.95 | 3.00 | 94776 | 2816.82 | 0.42% |
| 2024-03-14 | 2.98 | 2.98 | -0.01 | -0.33% | 2.97 | 3.00 | 176592 | 5270.90 | 0.78% |
| 2024-03-13 | 2.99 | 2.99 | -0.02 | -0.66% | 2.96 | 3.00 | 131474 | 3920.28 | 0.58% |
| 2024-03-12 | 2.94 | 3.01 | 0.07 | 2.38% | 2.89 | 3.03 | 307006 | 9137.96 | 1.35% |
| 2024-03-11 | 2.88 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 134657 | 3928.99 | 0.59% |
| 2024-03-08 | 2.92 | 2.90 | -0.05 | -1.69% | 2.85 | 2.94 | 201713 | 5821.84 | 0.89% |
| 2024-03-07 | 2.78 | 2.95 | 0.17 | 6.12% | 2.77 | 2.97 | 385643 | 11094.66 | 1.69% |
| 2024-03-06 | 2.78 | 2.78 | -0.01 | -0.36% | 2.77 | 2.81 | 80323 | 2237.47 | 0.35% |
| 2024-03-05 | 2.82 | 2.79 | -0.04 | -1.41% | 2.79 | 2.83 | 74894 | 2100.64 | 0.33% |
| 2024-03-04 | 2.89 | 2.83 | -0.06 | -2.08% | 2.79 | 2.89 | 161955 | 4582.05 | 0.71% |
| 2024-03-01 | 2.85 | 2.89 | 0.03 | 1.05% | 2.83 | 2.89 | 181630 | 5192.42 | 0.80% |
| 2024-02-29 | 2.80 | 2.86 | 0.04 | 1.42% | 2.79 | 2.86 | 140471 | 3983.43 | 0.62% |
| 2024-02-28 | 2.90 | 2.82 | -0.09 | -3.09% | 2.82 | 2.93 | 268032 | 7714.01 | 1.18% |
| 2024-02-27 | 2.83 | 2.91 | 0.09 | 3.19% | 2.79 | 2.91 | 202628 | 5821.28 | 0.89% |
| 2024-02-26 | 2.83 | 2.82 | -0.02 | -0.70% | 2.79 | 2.85 | 200028 | 5647.21 | 0.88% |
| 2024-02-23 | 2.83 | 2.84 | 0.02 | 0.71% | 2.80 | 2.85 | 204705 | 5791.44 | 0.90% |
| 2024-02-22 | 2.80 | 2.82 | -0.03 | -1.05% | 2.78 | 2.84 | 186206 | 5227.45 | 0.82% |
| 2024-02-21 | 2.69 | 2.85 | 0.13 | 4.78% | 2.68 | 2.86 | 432029 | 12011.42 | 1.90% |
| 2024-02-20 | 2.70 | 2.72 | -0.01 | -0.37% | 2.67 | 2.75 | 204242 | 5527.63 | 0.90% |
| 2024-02-19 | 2.73 | 2.73 | 0.01 | 0.37% | 2.61 | 2.78 | 390093 | 10504.48 | 1.71% |
| 2024-02-08 | 2.50 | 2.72 | 0.20 | 7.94% | 2.46 | 2.77 | 549689 | 14438.26 | 2.41% |