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 | 4.12 | 4.16 | 0.04 | 0.97% | 4.08 | 4.16 | 307137 | 12655.24 | 1.72% |
| 2024-05-16 | 4.13 | 4.12 | -0.01 | -0.24% | 4.12 | 4.18 | 297848 | 12351.40 | 1.67% |
| 2024-05-15 | 4.22 | 4.13 | -0.06 | -1.43% | 4.12 | 4.22 | 331068 | 13762.79 | 1.85% |
| 2024-05-14 | 4.15 | 4.19 | 0.05 | 1.21% | 4.15 | 4.25 | 459996 | 19322.80 | 2.58% |
| 2024-05-13 | 4.25 | 4.14 | -0.15 | -3.50% | 4.13 | 4.26 | 550587 | 23000.82 | 3.08% |
| 2024-05-10 | 4.38 | 4.29 | -0.08 | -1.83% | 4.27 | 4.39 | 434823 | 18731.24 | 2.43% |
| 2024-05-09 | 4.39 | 4.37 | 0.01 | 0.23% | 4.35 | 4.42 | 431920 | 18931.61 | 2.42% |
| 2024-05-08 | 4.46 | 4.36 | -0.11 | -2.46% | 4.35 | 4.47 | 484402 | 21284.82 | 2.71% |
| 2024-05-07 | 4.50 | 4.47 | -0.07 | -1.54% | 4.45 | 4.58 | 783365 | 35196.28 | 4.39% |
| 2024-05-06 | 4.40 | 4.54 | 0.14 | 3.18% | 4.40 | 4.56 | 975702 | 43571.50 | 5.46% |
| 2024-04-30 | 4.45 | 4.40 | -0.01 | -0.23% | 4.32 | 4.52 | 767682 | 33897.40 | 4.30% |
| 2024-04-29 | 4.31 | 4.41 | 0.09 | 2.08% | 4.28 | 4.42 | 644962 | 28163.66 | 3.61% |
| 2024-04-26 | 4.19 | 4.32 | 0.13 | 3.10% | 4.19 | 4.38 | 630461 | 27096.21 | 3.53% |
| 2024-04-25 | 4.23 | 4.19 | -0.06 | -1.41% | 4.18 | 4.26 | 377374 | 15895.75 | 2.11% |
| 2024-04-24 | 4.14 | 4.25 | 0.12 | 2.91% | 4.13 | 4.25 | 486866 | 20492.74 | 2.73% |
| 2024-04-23 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.18 | 307272 | 12709.41 | 1.72% |
| 2024-04-22 | 4.09 | 4.11 | -0.05 | -1.20% | 4.01 | 4.17 | 340298 | 13937.02 | 1.91% |
| 2024-04-19 | 4.18 | 4.16 | -0.02 | -0.48% | 4.13 | 4.25 | 364990 | 15249.17 | 2.04% |
| 2024-04-18 | 4.20 | 4.18 | -0.04 | -0.95% | 4.12 | 4.28 | 592233 | 24865.62 | 3.32% |
| 2024-04-17 | 3.93 | 4.22 | 0.36 | 9.33% | 3.93 | 4.24 | 838394 | 34630.96 | 4.69% |
| 2024-04-16 | 4.08 | 3.86 | -0.27 | -6.54% | 3.86 | 4.11 | 674108 | 26581.17 | 3.77% |
| 2024-04-15 | 4.29 | 4.13 | -0.18 | -4.18% | 4.06 | 4.29 | 666573 | 27719.66 | 3.73% |
| 2024-04-12 | 4.36 | 4.31 | -0.07 | -1.60% | 4.28 | 4.44 | 447889 | 19542.37 | 2.51% |
| 2024-04-11 | 4.35 | 4.38 | -0.01 | -0.23% | 4.31 | 4.46 | 409347 | 18059.38 | 2.29% |
| 2024-04-10 | 4.57 | 4.39 | -0.21 | -4.57% | 4.35 | 4.58 | 668537 | 29652.87 | 3.74% |
| 2024-04-09 | 4.63 | 4.60 | 0.16 | 3.60% | 4.56 | 4.75 | 713375 | 33009.85 | 3.99% |
| 2024-04-08 | 4.51 | 4.44 | -0.07 | -1.55% | 4.43 | 4.53 | 449716 | 20133.18 | 2.52% |
| 2024-04-03 | 4.61 | 4.51 | -0.13 | -2.80% | 4.43 | 4.64 | 626096 | 28196.81 | 3.51% |
| 2024-04-02 | 4.82 | 4.64 | -0.18 | -3.73% | 4.62 | 4.84 | 777579 | 36302.06 | 4.35% |
| 2024-04-01 | 4.74 | 4.82 | 0.10 | 2.12% | 4.73 | 4.84 | 656388 | 31426.25 | 3.68% |
| 2024-03-29 | 4.75 | 4.72 | -0.05 | -1.05% | 4.61 | 4.80 | 602963 | 28321.98 | 3.38% |
| 2024-03-28 | 4.56 | 4.77 | 0.19 | 4.15% | 4.53 | 4.83 | 947228 | 44694.38 | 5.30% |
| 2024-03-27 | 4.94 | 4.58 | -0.41 | -8.22% | 4.58 | 4.99 | 1262732 | 59772.82 | 7.07% |
| 2024-03-26 | 5.05 | 4.99 | -0.10 | -1.96% | 4.92 | 5.20 | 1043974 | 52725.87 | 5.85% |
| 2024-03-25 | 5.05 | 5.09 | -0.02 | -0.39% | 5.02 | 5.24 | 1257462 | 64762.75 | 7.04% |
| 2024-03-22 | 5.03 | 5.11 | 0.05 | 0.99% | 4.97 | 5.18 | 1142271 | 57999.50 | 6.40% |
| 2024-03-21 | 5.18 | 5.06 | -0.10 | -1.94% | 5.03 | 5.19 | 997455 | 50824.88 | 5.59% |
| 2024-03-20 | 5.11 | 5.16 | 0.02 | 0.39% | 5.10 | 5.23 | 966616 | 50003.87 | 5.41% |
| 2024-03-19 | 5.21 | 5.14 | -0.16 | -3.02% | 5.13 | 5.30 | 1401936 | 72737.26 | 7.85% |
| 2024-03-18 | 5.21 | 5.30 | 0.18 | 3.52% | 5.07 | 5.37 | 2144622 | 112050.69 | 12.01% |
| 2024-03-15 | 4.97 | 5.12 | 0.24 | 4.92% | 4.85 | 5.17 | 2329811 | 117429.20 | 13.05% |
| 2024-03-14 | 4.80 | 4.88 | 0.05 | 1.04% | 4.68 | 4.94 | 1380814 | 66719.64 | 7.73% |
| 2024-03-13 | 4.80 | 4.83 | 0.06 | 1.26% | 4.72 | 4.93 | 1431489 | 69253.26 | 8.02% |
| 2024-03-12 | 4.72 | 4.77 | 0.05 | 1.06% | 4.71 | 4.88 | 1056843 | 50500.76 | 5.92% |
| 2024-03-11 | 4.61 | 4.72 | 0.07 | 1.51% | 4.57 | 4.73 | 761886 | 35413.91 | 4.27% |
| 2024-03-08 | 4.60 | 4.65 | 0.10 | 2.20% | 4.52 | 4.70 | 698930 | 32292.59 | 3.91% |
| 2024-03-07 | 4.75 | 4.55 | -0.24 | -5.01% | 4.55 | 4.79 | 964569 | 44825.82 | 5.40% |
| 2024-03-06 | 4.68 | 4.79 | 0.03 | 0.63% | 4.61 | 4.93 | 1062316 | 50337.01 | 5.95% |
| 2024-03-05 | 4.87 | 4.76 | -0.19 | -3.84% | 4.72 | 4.92 | 1246389 | 60126.45 | 6.98% |
| 2024-03-04 | 4.73 | 4.95 | 0.26 | 5.54% | 4.61 | 4.95 | 1632213 | 78636.62 | 9.14% |
| 2024-03-01 | 4.63 | 4.69 | 0.07 | 1.52% | 4.56 | 4.73 | 960356 | 44572.96 | 5.38% |
| 2024-02-29 | 4.30 | 4.62 | 0.16 | 3.59% | 4.30 | 4.63 | 1236294 | 56110.52 | 6.92% |
| 2024-02-28 | 4.96 | 4.46 | -0.47 | -9.53% | 4.44 | 5.05 | 1881850 | 90372.80 | 10.54% |
| 2024-02-27 | 4.67 | 4.93 | 0.24 | 5.12% | 4.57 | 4.97 | 1694659 | 81110.01 | 9.49% |
| 2024-02-26 | 4.51 | 4.69 | 0.06 | 1.30% | 4.44 | 4.87 | 1697547 | 78737.86 | 9.51% |
| 2024-02-23 | 4.47 | 4.63 | 0.17 | 3.81% | 4.41 | 4.65 | 1496915 | 67966.36 | 8.38% |
| 2024-02-22 | 4.31 | 4.46 | 0.18 | 4.21% | 4.30 | 4.52 | 1365786 | 60279.83 | 7.65% |
| 2024-02-21 | 4.20 | 4.28 | 0.00 | 0.00% | 4.15 | 4.55 | 1292879 | 56410.98 | 7.24% |
| 2024-02-20 | 4.16 | 4.28 | 0.03 | 0.71% | 4.10 | 4.35 | 1061665 | 45155.41 | 5.94% |
| 2024-02-19 | 4.19 | 4.25 | 0.22 | 5.46% | 4.07 | 4.26 | 1202194 | 50056.52 | 6.73% |