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 | 4.82 | 4.84 | 0.01 | 0.21% | 4.77 | 4.85 | 182217 | 8766.38 | 1.47% |
| 2024-05-16 | 4.81 | 4.83 | 0.02 | 0.42% | 4.81 | 4.86 | 160177 | 7743.71 | 1.29% |
| 2024-05-15 | 4.90 | 4.81 | -0.09 | -1.84% | 4.80 | 4.91 | 260227 | 12585.60 | 2.10% |
| 2024-05-14 | 4.93 | 4.90 | -0.03 | -0.61% | 4.89 | 5.00 | 286593 | 14122.78 | 2.31% |
| 2024-05-13 | 5.02 | 4.93 | -0.08 | -1.60% | 4.90 | 5.17 | 444425 | 22200.27 | 3.59% |
| 2024-05-10 | 4.87 | 5.01 | 0.16 | 3.30% | 4.85 | 5.02 | 288083 | 14299.49 | 2.33% |
| 2024-05-09 | 4.69 | 4.85 | 0.16 | 3.41% | 4.67 | 4.90 | 259663 | 12535.48 | 2.10% |
| 2024-05-08 | 4.67 | 4.69 | 0.00 | 0.00% | 4.64 | 4.72 | 214947 | 10059.37 | 1.74% |
| 2024-05-07 | 4.68 | 4.69 | -0.03 | -0.64% | 4.63 | 4.72 | 233143 | 10878.24 | 1.88% |
| 2024-05-06 | 4.49 | 4.72 | 0.27 | 6.07% | 4.46 | 4.78 | 369530 | 17140.77 | 2.98% |
| 2024-04-30 | 4.36 | 4.45 | 0.08 | 1.83% | 4.36 | 4.46 | 261084 | 11568.68 | 2.11% |
| 2024-04-29 | 4.34 | 4.37 | 0.02 | 0.46% | 4.29 | 4.38 | 198223 | 8616.87 | 1.60% |
| 2024-04-26 | 4.37 | 4.35 | 0.00 | 0.00% | 4.31 | 4.38 | 235497 | 10214.24 | 1.90% |
| 2024-04-25 | 4.31 | 4.35 | 0.04 | 0.93% | 4.29 | 4.35 | 154852 | 6710.35 | 1.25% |
| 2024-04-24 | 4.26 | 4.31 | 0.07 | 1.65% | 4.25 | 4.34 | 140249 | 6016.25 | 1.13% |
| 2024-04-23 | 4.29 | 4.24 | -0.05 | -1.17% | 4.23 | 4.30 | 146982 | 6264.46 | 1.19% |
| 2024-04-22 | 4.33 | 4.29 | -0.05 | -1.15% | 4.26 | 4.36 | 177656 | 7641.89 | 1.43% |
| 2024-04-19 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.37 | 190540 | 8265.65 | 1.54% |
| 2024-04-18 | 4.37 | 4.29 | -0.07 | -1.61% | 4.28 | 4.38 | 237915 | 10295.16 | 1.92% |
| 2024-04-17 | 4.29 | 4.36 | 0.10 | 2.35% | 4.27 | 4.36 | 253926 | 10962.77 | 2.05% |
| 2024-04-16 | 4.38 | 4.26 | -0.13 | -2.96% | 4.23 | 4.40 | 318373 | 13726.50 | 2.57% |
| 2024-04-15 | 4.36 | 4.39 | 0.03 | 0.69% | 4.30 | 4.45 | 329638 | 14491.66 | 2.66% |
| 2024-04-12 | 4.34 | 4.36 | 0.03 | 0.69% | 4.32 | 4.41 | 199421 | 8706.27 | 1.61% |
| 2024-04-11 | 4.26 | 4.33 | 0.05 | 1.17% | 4.24 | 4.35 | 191150 | 8245.88 | 1.54% |
| 2024-04-10 | 4.26 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 169163 | 7240.04 | 1.37% |
| 2024-04-09 | 4.25 | 4.27 | 0.01 | 0.23% | 4.22 | 4.28 | 159124 | 6768.13 | 1.29% |
| 2024-04-08 | 4.22 | 4.26 | 0.05 | 1.19% | 4.20 | 4.34 | 290669 | 12451.61 | 2.35% |
| 2024-04-03 | 4.15 | 4.21 | 0.06 | 1.45% | 4.13 | 4.21 | 230251 | 9599.21 | 1.86% |
| 2024-04-02 | 4.08 | 4.15 | 0.06 | 1.47% | 4.07 | 4.16 | 260809 | 10780.65 | 2.11% |
| 2024-04-01 | 4.11 | 4.09 | -0.02 | -0.49% | 4.06 | 4.13 | 276926 | 11327.91 | 2.24% |
| 2024-03-29 | 4.03 | 4.11 | 0.13 | 3.27% | 3.97 | 4.11 | 471486 | 19011.29 | 3.81% |
| 2024-03-28 | 3.91 | 3.98 | 0.06 | 1.53% | 3.91 | 3.98 | 155578 | 6147.78 | 1.26% |
| 2024-03-27 | 3.96 | 3.92 | -0.04 | -1.01% | 3.91 | 3.99 | 136179 | 5382.33 | 1.10% |
| 2024-03-26 | 3.96 | 3.96 | -0.01 | -0.25% | 3.90 | 3.98 | 162080 | 6380.75 | 1.31% |
| 2024-03-25 | 3.94 | 3.97 | 0.03 | 0.76% | 3.93 | 4.02 | 159169 | 6332.24 | 1.29% |
| 2024-03-22 | 3.97 | 3.94 | -0.03 | -0.76% | 3.91 | 4.00 | 160407 | 6330.93 | 1.30% |
| 2024-03-21 | 3.99 | 3.97 | 0.00 | 0.00% | 3.95 | 3.99 | 130326 | 5177.18 | 1.05% |
| 2024-03-20 | 3.93 | 3.97 | 0.04 | 1.02% | 3.91 | 3.98 | 132971 | 5250.35 | 1.07% |
| 2024-03-19 | 3.95 | 3.93 | -0.02 | -0.51% | 3.92 | 3.97 | 156177 | 6160.27 | 1.26% |
| 2024-03-18 | 3.90 | 3.95 | 0.06 | 1.54% | 3.90 | 3.95 | 163167 | 6397.86 | 1.32% |
| 2024-03-15 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.89 | 125808 | 4864.72 | 1.02% |
| 2024-03-14 | 3.82 | 3.87 | 0.04 | 1.04% | 3.81 | 3.89 | 204681 | 7889.88 | 1.65% |
| 2024-03-13 | 3.84 | 3.83 | -0.02 | -0.52% | 3.80 | 3.85 | 127015 | 4856.35 | 1.03% |
| 2024-03-12 | 3.87 | 3.85 | -0.01 | -0.26% | 3.80 | 3.87 | 173929 | 6666.03 | 1.40% |
| 2024-03-11 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.89 | 189730 | 7312.59 | 1.53% |
| 2024-03-08 | 3.80 | 3.82 | 0.02 | 0.53% | 3.78 | 3.83 | 116395 | 4427.54 | 0.94% |
| 2024-03-07 | 3.78 | 3.80 | 0.02 | 0.53% | 3.78 | 3.84 | 159631 | 6075.84 | 1.29% |
| 2024-03-06 | 3.75 | 3.78 | 0.01 | 0.27% | 3.74 | 3.80 | 142028 | 5366.27 | 1.15% |
| 2024-03-05 | 3.77 | 3.77 | -0.01 | -0.26% | 3.75 | 3.79 | 122940 | 4627.00 | 0.99% |
| 2024-03-04 | 3.79 | 3.78 | -0.01 | -0.26% | 3.75 | 3.79 | 146077 | 5510.07 | 1.18% |
| 2024-03-01 | 3.80 | 3.79 | -0.02 | -0.52% | 3.76 | 3.81 | 167031 | 6324.86 | 1.35% |
| 2024-02-29 | 3.75 | 3.81 | 0.04 | 1.06% | 3.72 | 3.81 | 247808 | 9348.06 | 2.00% |
| 2024-02-28 | 3.86 | 3.77 | -0.10 | -2.58% | 3.76 | 3.89 | 343624 | 13196.47 | 2.78% |
| 2024-02-27 | 3.82 | 3.87 | 0.03 | 0.78% | 3.81 | 3.88 | 206543 | 7947.78 | 1.67% |
| 2024-02-26 | 3.92 | 3.84 | -0.08 | -2.04% | 3.82 | 3.93 | 268472 | 10365.09 | 2.17% |
| 2024-02-23 | 3.82 | 3.92 | 0.10 | 2.62% | 3.80 | 3.93 | 297926 | 11534.22 | 2.41% |
| 2024-02-22 | 3.80 | 3.82 | 0.01 | 0.26% | 3.78 | 3.83 | 156195 | 5937.06 | 1.26% |
| 2024-02-21 | 3.78 | 3.81 | 0.01 | 0.26% | 3.77 | 3.89 | 260014 | 9974.63 | 2.10% |
| 2024-02-20 | 3.80 | 3.80 | -0.01 | -0.26% | 3.74 | 3.81 | 194433 | 7359.13 | 1.57% |
| 2024-02-19 | 3.75 | 3.81 | 0.10 | 2.70% | 3.72 | 3.83 | 315704 | 11935.75 | 2.55% |