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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 4.59 | 4.64 | 0.07 | 1.53% | 4.58 | 4.68 | 66190 | 3064.42 | 1.20% |
| 2024-05-13 | 4.67 | 4.57 | -0.11 | -2.35% | 4.55 | 4.67 | 64392 | 2955.28 | 1.17% |
| 2024-05-10 | 4.74 | 4.68 | -0.05 | -1.06% | 4.67 | 4.77 | 69600 | 3276.32 | 1.27% |
| 2024-05-09 | 4.63 | 4.73 | 0.13 | 2.83% | 4.61 | 4.74 | 75488 | 3554.62 | 1.37% |
| 2024-05-08 | 4.67 | 4.60 | -0.07 | -1.50% | 4.58 | 4.69 | 64012 | 2957.02 | 1.16% |
| 2024-05-07 | 4.62 | 4.67 | 0.05 | 1.08% | 4.59 | 4.68 | 75825 | 3512.69 | 1.38% |
| 2024-05-06 | 4.55 | 4.62 | 0.13 | 2.90% | 4.50 | 4.62 | 91144 | 4178.10 | 1.66% |
| 2024-04-30 | 4.49 | 4.49 | 0.00 | 0.00% | 4.45 | 4.54 | 80264 | 3605.78 | 1.46% |
| 2024-04-29 | 4.32 | 4.49 | 0.16 | 3.70% | 4.31 | 4.49 | 128446 | 5680.24 | 2.34% |
| 2024-04-26 | 4.40 | 4.33 | -0.07 | -1.59% | 4.21 | 4.40 | 171249 | 7330.56 | 3.11% |
| 2024-04-25 | 4.32 | 4.40 | 0.06 | 1.38% | 4.30 | 4.45 | 73871 | 3243.21 | 1.34% |
| 2024-04-24 | 4.28 | 4.34 | 0.07 | 1.64% | 4.26 | 4.35 | 67822 | 2925.35 | 1.23% |
| 2024-04-23 | 4.22 | 4.27 | 0.06 | 1.43% | 4.22 | 4.33 | 74500 | 3190.42 | 1.35% |
| 2024-04-22 | 4.26 | 4.21 | -0.04 | -0.94% | 4.14 | 4.29 | 71925 | 3029.29 | 1.31% |
| 2024-04-19 | 4.30 | 4.25 | -0.07 | -1.62% | 4.24 | 4.34 | 88555 | 3791.95 | 1.61% |
| 2024-04-18 | 4.36 | 4.32 | -0.04 | -0.92% | 4.26 | 4.40 | 86837 | 3765.49 | 1.58% |
| 2024-04-17 | 4.11 | 4.36 | 0.30 | 7.39% | 4.11 | 4.37 | 142023 | 6100.86 | 2.58% |
| 2024-04-16 | 4.45 | 4.06 | -0.45 | -9.98% | 4.06 | 4.48 | 184489 | 7744.64 | 3.35% |
| 2024-04-15 | 4.78 | 4.51 | -0.28 | -5.85% | 4.43 | 4.79 | 177294 | 8082.79 | 3.22% |
| 2024-04-12 | 4.78 | 4.79 | 0.01 | 0.21% | 4.78 | 4.90 | 111392 | 5381.98 | 2.03% |
| 2024-04-11 | 4.71 | 4.78 | -0.01 | -0.21% | 4.70 | 4.85 | 90675 | 4350.67 | 1.65% |
| 2024-04-10 | 4.92 | 4.79 | -0.13 | -2.64% | 4.74 | 4.92 | 121822 | 5868.74 | 2.21% |
| 2024-04-09 | 4.85 | 4.92 | -0.02 | -0.40% | 4.82 | 4.94 | 157926 | 7706.38 | 2.87% |
| 2024-04-08 | 4.94 | 4.94 | 0.00 | 0.00% | 4.86 | 5.15 | 222817 | 11115.83 | 4.05% |
| 2024-04-03 | 4.92 | 4.94 | 0.03 | 0.61% | 4.86 | 4.96 | 83652 | 4108.86 | 1.52% |
| 2024-04-02 | 4.92 | 4.91 | 0.00 | 0.00% | 4.89 | 4.94 | 110014 | 5408.30 | 2.00% |
| 2024-04-01 | 4.81 | 4.91 | 0.09 | 1.87% | 4.81 | 4.91 | 122424 | 5967.06 | 2.23% |
| 2024-03-29 | 4.78 | 4.82 | 0.04 | 0.84% | 4.74 | 4.82 | 108468 | 5194.35 | 1.97% |
| 2024-03-28 | 4.71 | 4.78 | 0.07 | 1.49% | 4.70 | 4.82 | 73997 | 3528.51 | 1.35% |
| 2024-03-27 | 4.83 | 4.71 | -0.10 | -2.08% | 4.70 | 4.83 | 75260 | 3598.68 | 1.37% |
| 2024-03-26 | 4.80 | 4.81 | 0.01 | 0.21% | 4.74 | 4.86 | 81790 | 3917.96 | 1.49% |
| 2024-03-25 | 4.90 | 4.80 | -0.11 | -2.24% | 4.79 | 4.92 | 85334 | 4145.87 | 1.55% |
| 2024-03-22 | 4.98 | 4.91 | -0.09 | -1.80% | 4.83 | 4.99 | 105051 | 5151.96 | 1.91% |
| 2024-03-21 | 4.97 | 5.00 | 0.06 | 1.21% | 4.90 | 5.01 | 111082 | 5521.19 | 2.02% |
| 2024-03-20 | 4.86 | 4.94 | 0.08 | 1.65% | 4.85 | 4.95 | 99642 | 4889.90 | 1.81% |
| 2024-03-19 | 4.88 | 4.86 | -0.04 | -0.82% | 4.85 | 4.94 | 114044 | 5581.58 | 2.07% |
| 2024-03-18 | 4.87 | 4.90 | 0.03 | 0.62% | 4.81 | 4.91 | 149770 | 7282.69 | 2.72% |
| 2024-03-15 | 4.72 | 4.87 | 0.15 | 3.18% | 4.68 | 5.08 | 262132 | 12796.93 | 4.77% |
| 2024-03-14 | 4.71 | 4.72 | 0.00 | 0.00% | 4.64 | 4.76 | 82416 | 3889.68 | 1.50% |
| 2024-03-13 | 4.74 | 4.72 | -0.03 | -0.63% | 4.67 | 4.80 | 88228 | 4163.63 | 1.60% |
| 2024-03-12 | 4.71 | 4.75 | 0.10 | 2.15% | 4.67 | 4.77 | 123542 | 5844.43 | 2.25% |
| 2024-03-11 | 4.57 | 4.65 | 0.09 | 1.97% | 4.55 | 4.65 | 92000 | 4244.09 | 1.67% |
| 2024-03-08 | 4.54 | 4.56 | 0.02 | 0.44% | 4.51 | 4.59 | 64159 | 2915.27 | 1.17% |
| 2024-03-07 | 4.58 | 4.54 | -0.02 | -0.44% | 4.53 | 4.64 | 90076 | 4129.37 | 1.64% |
| 2024-03-06 | 4.47 | 4.56 | 0.08 | 1.79% | 4.45 | 4.60 | 94725 | 4315.84 | 1.72% |
| 2024-03-05 | 4.60 | 4.48 | -0.13 | -2.82% | 4.46 | 4.60 | 106784 | 4822.55 | 1.94% |
| 2024-03-04 | 4.65 | 4.61 | -0.05 | -1.07% | 4.53 | 4.68 | 109718 | 5045.11 | 1.99% |
| 2024-03-01 | 4.64 | 4.66 | 0.01 | 0.22% | 4.58 | 4.70 | 113675 | 5261.22 | 2.07% |
| 2024-02-29 | 4.51 | 4.65 | 0.14 | 3.10% | 4.47 | 4.66 | 164606 | 7560.02 | 2.99% |
| 2024-02-28 | 4.95 | 4.51 | -0.42 | -8.52% | 4.50 | 5.07 | 246229 | 11798.62 | 4.48% |
| 2024-02-27 | 4.76 | 4.93 | 0.14 | 2.92% | 4.75 | 4.94 | 108521 | 5285.25 | 1.97% |
| 2024-02-26 | 4.70 | 4.79 | 0.07 | 1.48% | 4.66 | 4.88 | 136160 | 6512.30 | 2.48% |
| 2024-02-23 | 4.60 | 4.72 | 0.12 | 2.61% | 4.56 | 4.72 | 147873 | 6849.35 | 2.69% |
| 2024-02-22 | 4.45 | 4.60 | 0.11 | 2.45% | 4.43 | 4.65 | 134117 | 6122.00 | 2.44% |
| 2024-02-21 | 4.38 | 4.49 | 0.10 | 2.28% | 4.31 | 4.65 | 179372 | 8111.08 | 3.26% |
| 2024-02-20 | 4.33 | 4.39 | 0.03 | 0.69% | 4.27 | 4.40 | 95926 | 4170.28 | 1.74% |
| 2024-02-19 | 4.25 | 4.36 | 0.17 | 4.06% | 4.20 | 4.44 | 179889 | 7792.30 | 3.27% |
| 2024-02-08 | 3.97 | 4.19 | 0.24 | 6.08% | 3.95 | 4.22 | 206905 | 8472.56 | 3.76% |
| 2024-02-07 | 4.13 | 3.95 | -0.12 | -2.95% | 3.90 | 4.13 | 218245 | 8703.67 | 3.97% |
| 2024-02-06 | 3.87 | 4.07 | 0.01 | 0.25% | 3.67 | 4.23 | 254319 | 9938.42 | 4.62% |
| 2024-02-05 | 4.49 | 4.06 | -0.45 | -9.98% | 4.06 | 4.49 | 212140 | 8741.95 | 3.86% |