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 | 4.67 | 4.76 | 0.09 | 1.93% | 4.66 | 4.78 | 82878 | 3925.73 | 0.79% |
| 2024-05-13 | 4.69 | 4.67 | -0.06 | -1.27% | 4.65 | 4.72 | 82046 | 3837.23 | 0.78% |
| 2024-05-10 | 4.77 | 4.73 | -0.05 | -1.05% | 4.69 | 4.80 | 88291 | 4176.56 | 0.84% |
| 2024-05-09 | 4.73 | 4.78 | 0.01 | 0.21% | 4.72 | 4.84 | 109896 | 5260.38 | 1.04% |
| 2024-05-08 | 4.81 | 4.77 | -0.07 | -1.45% | 4.76 | 4.87 | 101659 | 4885.76 | 0.97% |
| 2024-05-07 | 4.83 | 4.84 | 0.00 | 0.00% | 4.78 | 4.86 | 86077 | 4148.93 | 0.82% |
| 2024-05-06 | 4.86 | 4.84 | 0.08 | 1.68% | 4.81 | 4.90 | 107200 | 5198.85 | 1.02% |
| 2024-04-30 | 4.90 | 4.76 | -0.06 | -1.24% | 4.73 | 4.90 | 103046 | 4931.80 | 0.98% |
| 2024-04-29 | 4.83 | 4.82 | -0.08 | -1.63% | 4.66 | 4.87 | 146488 | 7023.61 | 1.39% |
| 2024-04-26 | 4.75 | 4.90 | 0.16 | 3.38% | 4.74 | 4.92 | 127535 | 6207.31 | 1.21% |
| 2024-04-25 | 4.67 | 4.74 | 0.09 | 1.94% | 4.62 | 4.78 | 68930 | 3256.49 | 0.65% |
| 2024-04-24 | 4.63 | 4.65 | 0.03 | 0.65% | 4.56 | 4.65 | 46404 | 2140.94 | 0.44% |
| 2024-04-23 | 4.67 | 4.62 | 0.01 | 0.22% | 4.58 | 4.67 | 66476 | 3069.26 | 0.63% |
| 2024-04-22 | 4.71 | 4.61 | -0.03 | -0.65% | 4.59 | 4.74 | 66470 | 3097.45 | 0.63% |
| 2024-04-19 | 4.64 | 4.64 | -0.01 | -0.22% | 4.62 | 4.73 | 56078 | 2620.18 | 0.53% |
| 2024-04-18 | 4.59 | 4.65 | 0.07 | 1.53% | 4.56 | 4.71 | 78959 | 3666.06 | 0.75% |
| 2024-04-17 | 4.53 | 4.58 | 0.07 | 1.55% | 4.53 | 4.65 | 88453 | 4047.04 | 0.84% |
| 2024-04-16 | 4.72 | 4.51 | -0.21 | -4.45% | 4.50 | 4.72 | 103170 | 4735.60 | 0.98% |
| 2024-04-15 | 4.70 | 4.72 | -0.05 | -1.05% | 4.61 | 4.83 | 102549 | 4842.55 | 0.97% |
| 2024-04-12 | 4.78 | 4.77 | -0.03 | -0.63% | 4.75 | 4.82 | 63428 | 3037.20 | 0.60% |
| 2024-04-11 | 4.73 | 4.80 | 0.05 | 1.05% | 4.70 | 4.84 | 76506 | 3666.64 | 0.73% |
| 2024-04-10 | 4.79 | 4.75 | -0.04 | -0.84% | 4.66 | 4.81 | 80510 | 3816.78 | 0.76% |
| 2024-04-09 | 4.72 | 4.79 | 0.07 | 1.48% | 4.70 | 4.83 | 79095 | 3773.93 | 0.75% |
| 2024-04-08 | 4.67 | 4.72 | 0.03 | 0.64% | 4.67 | 4.81 | 128051 | 6108.56 | 1.22% |
| 2024-04-03 | 4.71 | 4.69 | 0.00 | 0.00% | 4.66 | 4.77 | 72659 | 3416.98 | 0.69% |
| 2024-04-02 | 4.69 | 4.69 | 0.02 | 0.43% | 4.64 | 4.71 | 52483 | 2456.61 | 0.50% |
| 2024-04-01 | 4.58 | 4.67 | 0.11 | 2.41% | 4.57 | 4.67 | 78218 | 3628.73 | 0.74% |
| 2024-03-29 | 4.56 | 4.56 | 0.02 | 0.44% | 4.51 | 4.58 | 43741 | 1984.86 | 0.42% |
| 2024-03-28 | 4.46 | 4.54 | 0.09 | 2.02% | 4.45 | 4.60 | 67120 | 3047.89 | 0.64% |
| 2024-03-27 | 4.59 | 4.45 | -0.15 | -3.26% | 4.45 | 4.62 | 59644 | 2709.23 | 0.57% |
| 2024-03-26 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.63 | 68726 | 3156.12 | 0.65% |
| 2024-03-25 | 4.71 | 4.60 | -0.12 | -2.54% | 4.60 | 4.78 | 93148 | 4357.80 | 0.88% |
| 2024-03-22 | 4.73 | 4.72 | -0.04 | -0.84% | 4.67 | 4.88 | 112678 | 5358.97 | 1.07% |
| 2024-03-21 | 4.72 | 4.76 | 0.02 | 0.42% | 4.71 | 4.82 | 76627 | 3647.00 | 0.73% |
| 2024-03-20 | 4.69 | 4.74 | 0.04 | 0.85% | 4.68 | 4.75 | 59068 | 2784.50 | 0.56% |
| 2024-03-19 | 4.73 | 4.70 | -0.04 | -0.84% | 4.69 | 4.76 | 44168 | 2087.12 | 0.42% |
| 2024-03-18 | 4.70 | 4.74 | 0.04 | 0.85% | 4.68 | 4.75 | 80016 | 3769.12 | 0.76% |
| 2024-03-15 | 4.68 | 4.70 | 0.01 | 0.21% | 4.64 | 4.73 | 59580 | 2785.02 | 0.57% |
| 2024-03-14 | 4.77 | 4.69 | -0.08 | -1.68% | 4.64 | 4.78 | 90061 | 4254.81 | 0.85% |
| 2024-03-13 | 4.72 | 4.77 | 0.10 | 2.14% | 4.70 | 4.95 | 142432 | 6841.40 | 1.35% |
| 2024-03-12 | 4.63 | 4.67 | 0.06 | 1.30% | 4.58 | 4.68 | 66412 | 3076.04 | 0.63% |
| 2024-03-11 | 4.59 | 4.61 | 0.02 | 0.44% | 4.54 | 4.61 | 62392 | 2852.56 | 0.59% |
| 2024-03-08 | 4.57 | 4.59 | 0.01 | 0.22% | 4.52 | 4.61 | 67616 | 3080.02 | 0.64% |
| 2024-03-07 | 4.58 | 4.58 | 0.00 | 0.00% | 4.57 | 4.67 | 61783 | 2853.47 | 0.59% |
| 2024-03-06 | 4.59 | 4.58 | -0.02 | -0.43% | 4.54 | 4.63 | 71814 | 3288.80 | 0.68% |
| 2024-03-05 | 4.65 | 4.60 | -0.06 | -1.29% | 4.58 | 4.65 | 80957 | 3725.48 | 0.77% |
| 2024-03-04 | 4.68 | 4.66 | -0.03 | -0.64% | 4.59 | 4.74 | 119627 | 5541.67 | 1.14% |
| 2024-03-01 | 4.65 | 4.69 | 0.02 | 0.43% | 4.59 | 4.71 | 98926 | 4618.53 | 0.94% |
| 2024-02-29 | 4.54 | 4.67 | 0.07 | 1.52% | 4.54 | 4.67 | 97450 | 4496.44 | 0.93% |
| 2024-02-28 | 4.73 | 4.60 | -0.12 | -2.54% | 4.59 | 4.88 | 154430 | 7308.19 | 1.47% |
| 2024-02-27 | 4.65 | 4.72 | 0.06 | 1.29% | 4.63 | 4.73 | 96203 | 4486.07 | 0.91% |
| 2024-02-26 | 4.68 | 4.66 | -0.05 | -1.06% | 4.60 | 4.77 | 132544 | 6168.82 | 1.26% |
| 2024-02-23 | 4.67 | 4.71 | 0.04 | 0.86% | 4.57 | 4.72 | 100340 | 4646.42 | 0.95% |
| 2024-02-22 | 4.64 | 4.67 | -0.05 | -1.06% | 4.62 | 4.76 | 109033 | 5090.07 | 1.04% |
| 2024-02-21 | 4.60 | 4.72 | 0.09 | 1.94% | 4.56 | 4.84 | 99186 | 4688.77 | 0.94% |
| 2024-02-20 | 4.61 | 4.63 | 0.02 | 0.43% | 4.47 | 4.65 | 136846 | 6229.29 | 1.30% |
| 2024-02-19 | 4.66 | 4.61 | -0.03 | -0.65% | 4.54 | 4.71 | 202236 | 9339.47 | 1.92% |
| 2024-02-08 | 4.45 | 4.64 | 0.21 | 4.74% | 4.34 | 4.71 | 229055 | 10459.82 | 2.17% |
| 2024-02-07 | 4.07 | 4.43 | 0.38 | 9.38% | 4.04 | 4.44 | 268484 | 11612.09 | 2.55% |
| 2024-02-06 | 3.80 | 4.05 | 0.23 | 6.02% | 3.63 | 4.19 | 176866 | 6912.29 | 1.68% |
| 2024-02-05 | 4.16 | 3.82 | -0.37 | -8.83% | 3.77 | 4.17 | 176087 | 6862.03 | 1.67% |