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 | 4.03 | 4.06 | 0.02 | 0.50% | 4.01 | 4.11 | 54643 | 2224.42 | 0.80% |
| 2024-05-13 | 4.06 | 4.04 | -0.08 | -1.94% | 3.99 | 4.14 | 71315 | 2886.16 | 1.04% |
| 2024-05-10 | 4.23 | 4.12 | -0.10 | -2.37% | 4.10 | 4.25 | 55408 | 2291.96 | 0.81% |
| 2024-05-09 | 4.21 | 4.22 | 0.03 | 0.72% | 4.16 | 4.27 | 40595 | 1716.57 | 0.59% |
| 2024-05-08 | 4.22 | 4.19 | -0.02 | -0.48% | 4.15 | 4.31 | 52089 | 2193.48 | 0.76% |
| 2024-05-07 | 4.19 | 4.21 | 0.05 | 1.20% | 4.14 | 4.23 | 50848 | 2131.91 | 0.74% |
| 2024-05-06 | 4.16 | 4.16 | 0.05 | 1.22% | 4.13 | 4.22 | 66515 | 2778.19 | 0.97% |
| 2024-04-30 | 4.18 | 4.11 | -0.13 | -3.07% | 4.03 | 4.22 | 82261 | 3376.43 | 1.20% |
| 2024-04-29 | 4.04 | 4.24 | 0.19 | 4.69% | 4.03 | 4.24 | 58804 | 2451.09 | 0.86% |
| 2024-04-26 | 3.92 | 4.05 | 0.09 | 2.27% | 3.92 | 4.05 | 54649 | 2185.64 | 0.80% |
| 2024-04-25 | 3.94 | 3.96 | 0.05 | 1.28% | 3.91 | 4.00 | 45629 | 1807.93 | 0.67% |
| 2024-04-24 | 3.87 | 3.91 | 0.05 | 1.30% | 3.87 | 3.92 | 40900 | 1594.32 | 0.60% |
| 2024-04-23 | 3.78 | 3.86 | 0.05 | 1.31% | 3.78 | 3.89 | 48900 | 1885.71 | 0.71% |
| 2024-04-22 | 3.81 | 3.81 | 0.01 | 0.26% | 3.70 | 3.88 | 52044 | 1988.31 | 0.76% |
| 2024-04-19 | 3.87 | 3.80 | -0.07 | -1.81% | 3.78 | 3.90 | 50127 | 1914.35 | 0.73% |
| 2024-04-18 | 3.98 | 3.87 | -0.07 | -1.78% | 3.84 | 3.98 | 62089 | 2414.79 | 0.91% |
| 2024-04-17 | 3.73 | 3.94 | 0.26 | 7.07% | 3.73 | 3.94 | 94811 | 3682.46 | 1.38% |
| 2024-04-16 | 4.06 | 3.68 | -0.39 | -9.58% | 3.67 | 4.06 | 120738 | 4592.78 | 1.76% |
| 2024-04-15 | 4.44 | 4.07 | -0.35 | -7.92% | 4.03 | 4.45 | 110346 | 4589.08 | 1.61% |
| 2024-04-12 | 4.49 | 4.42 | -0.06 | -1.34% | 4.41 | 4.54 | 37530 | 1672.63 | 0.55% |
| 2024-04-11 | 4.45 | 4.48 | -0.02 | -0.44% | 4.44 | 4.57 | 41020 | 1851.12 | 0.60% |
| 2024-04-10 | 4.67 | 4.50 | -0.16 | -3.43% | 4.47 | 4.67 | 46378 | 2104.89 | 0.68% |
| 2024-04-09 | 4.57 | 4.66 | 0.10 | 2.19% | 4.54 | 4.67 | 37799 | 1742.47 | 0.55% |
| 2024-04-08 | 4.72 | 4.56 | -0.15 | -3.18% | 4.56 | 4.75 | 52522 | 2427.48 | 0.77% |
| 2024-04-03 | 4.78 | 4.71 | -0.05 | -1.05% | 4.64 | 4.78 | 35772 | 1681.05 | 0.52% |
| 2024-04-02 | 4.77 | 4.76 | -0.02 | -0.42% | 4.70 | 4.79 | 36995 | 1757.27 | 0.54% |
| 2024-04-01 | 4.61 | 4.78 | 0.17 | 3.69% | 4.61 | 4.78 | 49983 | 2350.76 | 0.73% |
| 2024-03-29 | 4.58 | 4.61 | 0.04 | 0.88% | 4.53 | 4.62 | 39727 | 1817.48 | 0.58% |
| 2024-03-28 | 4.48 | 4.57 | 0.09 | 2.01% | 4.47 | 4.63 | 55336 | 2525.89 | 0.81% |
| 2024-03-27 | 4.63 | 4.48 | -0.15 | -3.24% | 4.47 | 4.66 | 56100 | 2561.32 | 0.82% |
| 2024-03-26 | 4.70 | 4.63 | -0.07 | -1.49% | 4.56 | 4.73 | 59132 | 2742.83 | 0.86% |
| 2024-03-25 | 4.78 | 4.70 | -0.19 | -3.89% | 4.68 | 4.89 | 66648 | 3189.21 | 0.97% |
| 2024-03-22 | 4.97 | 4.89 | -0.08 | -1.61% | 4.83 | 5.00 | 61816 | 3027.16 | 0.90% |
| 2024-03-21 | 5.01 | 4.97 | -0.02 | -0.40% | 4.94 | 5.04 | 54152 | 2701.77 | 0.79% |
| 2024-03-20 | 4.90 | 4.99 | 0.02 | 0.40% | 4.87 | 5.00 | 65279 | 3225.51 | 0.95% |
| 2024-03-19 | 4.96 | 4.97 | 0.01 | 0.20% | 4.93 | 5.00 | 55070 | 2735.70 | 0.80% |
| 2024-03-18 | 4.96 | 4.96 | 0.07 | 1.43% | 4.88 | 4.96 | 52833 | 2599.03 | 0.77% |
| 2024-03-15 | 4.84 | 4.89 | 0.02 | 0.41% | 4.83 | 4.90 | 39437 | 1919.57 | 0.58% |
| 2024-03-14 | 4.91 | 4.87 | -0.01 | -0.20% | 4.80 | 4.96 | 67314 | 3294.88 | 0.98% |
| 2024-03-13 | 4.93 | 4.88 | -0.04 | -0.81% | 4.84 | 4.93 | 56223 | 2747.38 | 0.82% |
| 2024-03-12 | 4.82 | 4.92 | 0.10 | 2.07% | 4.81 | 4.93 | 66401 | 3241.96 | 0.97% |
| 2024-03-11 | 4.82 | 4.82 | 0.02 | 0.42% | 4.76 | 4.83 | 47864 | 2293.91 | 0.70% |
| 2024-03-08 | 4.76 | 4.80 | 0.04 | 0.84% | 4.72 | 4.81 | 46215 | 2203.48 | 0.67% |
| 2024-03-07 | 4.83 | 4.76 | -0.04 | -0.83% | 4.75 | 4.87 | 39212 | 1887.50 | 0.57% |
| 2024-03-06 | 4.83 | 4.80 | 0.00 | 0.00% | 4.73 | 4.85 | 42832 | 2051.72 | 0.63% |
| 2024-03-05 | 4.91 | 4.80 | -0.15 | -3.03% | 4.80 | 4.94 | 52956 | 2569.39 | 0.77% |
| 2024-03-04 | 4.92 | 4.95 | 0.02 | 0.41% | 4.92 | 5.03 | 64228 | 3187.73 | 0.94% |
| 2024-03-01 | 4.88 | 4.93 | 0.06 | 1.23% | 4.86 | 4.96 | 57897 | 2843.24 | 0.85% |
| 2024-02-29 | 4.60 | 4.87 | 0.20 | 4.28% | 4.60 | 4.87 | 69809 | 3348.16 | 1.02% |
| 2024-02-28 | 4.99 | 4.67 | -0.32 | -6.41% | 4.66 | 5.17 | 108655 | 5365.04 | 1.59% |
| 2024-02-27 | 4.89 | 4.99 | 0.11 | 2.25% | 4.80 | 5.00 | 61100 | 3014.72 | 0.89% |
| 2024-02-26 | 4.76 | 4.88 | 0.14 | 2.95% | 4.76 | 4.97 | 79535 | 3873.63 | 1.16% |
| 2024-02-23 | 4.65 | 4.74 | 0.10 | 2.16% | 4.63 | 4.75 | 59885 | 2810.81 | 0.87% |
| 2024-02-22 | 4.59 | 4.64 | 0.04 | 0.87% | 4.56 | 4.65 | 54727 | 2523.44 | 0.80% |
| 2024-02-21 | 4.46 | 4.60 | 0.13 | 2.91% | 4.43 | 4.68 | 85071 | 3902.59 | 1.24% |
| 2024-02-20 | 4.38 | 4.47 | 0.03 | 0.68% | 4.35 | 4.51 | 64004 | 2849.50 | 0.93% |
| 2024-02-19 | 4.27 | 4.44 | 0.19 | 4.47% | 4.27 | 4.54 | 116687 | 5155.61 | 1.70% |
| 2024-02-08 | 3.95 | 4.25 | 0.34 | 8.70% | 3.86 | 4.26 | 135127 | 5529.41 | 1.97% |
| 2024-02-07 | 4.07 | 3.91 | -0.17 | -4.17% | 3.81 | 4.07 | 175177 | 6902.24 | 2.56% |
| 2024-02-06 | 3.91 | 4.08 | -0.07 | -1.69% | 3.74 | 4.26 | 149865 | 5867.74 | 2.19% |
| 2024-02-05 | 4.48 | 4.15 | -0.46 | -9.98% | 4.15 | 4.53 | 138347 | 5784.54 | 2.02% |