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 | 4.56 | 4.58 | 0.03 | 0.66% | 4.52 | 4.60 | 169018 | 7701.21 | 0.58% |
| 2024-05-16 | 4.57 | 4.55 | -0.01 | -0.22% | 4.54 | 4.62 | 167971 | 7685.64 | 0.58% |
| 2024-05-15 | 4.64 | 4.56 | -0.08 | -1.72% | 4.55 | 4.65 | 156445 | 7182.40 | 0.54% |
| 2024-05-14 | 4.66 | 4.64 | -0.04 | -0.85% | 4.63 | 4.69 | 160012 | 7444.03 | 0.55% |
| 2024-05-13 | 4.59 | 4.68 | 0.07 | 1.52% | 4.55 | 4.69 | 237940 | 11023.57 | 0.82% |
| 2024-05-10 | 4.60 | 4.61 | 0.00 | 0.00% | 4.57 | 4.63 | 183815 | 8463.86 | 0.64% |
| 2024-05-09 | 4.50 | 4.61 | 0.10 | 2.22% | 4.50 | 4.63 | 291064 | 13345.15 | 1.01% |
| 2024-05-08 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.57 | 188919 | 8571.41 | 0.65% |
| 2024-05-07 | 4.53 | 4.53 | -0.03 | -0.66% | 4.51 | 4.56 | 196114 | 8883.46 | 0.68% |
| 2024-05-06 | 4.49 | 4.56 | 0.11 | 2.47% | 4.48 | 4.56 | 294402 | 13337.39 | 1.02% |
| 2024-04-30 | 4.46 | 4.45 | -0.01 | -0.22% | 4.45 | 4.53 | 255917 | 11458.78 | 0.88% |
| 2024-04-29 | 4.46 | 4.46 | 0.00 | 0.00% | 4.39 | 4.47 | 246226 | 10922.32 | 0.85% |
| 2024-04-26 | 4.47 | 4.46 | 0.01 | 0.22% | 4.37 | 4.48 | 250636 | 11086.14 | 0.87% |
| 2024-04-25 | 4.49 | 4.45 | -0.03 | -0.67% | 4.42 | 4.51 | 228585 | 10199.66 | 0.79% |
| 2024-04-24 | 4.39 | 4.48 | 0.07 | 1.59% | 4.39 | 4.49 | 218258 | 9712.78 | 0.75% |
| 2024-04-23 | 4.49 | 4.41 | -0.07 | -1.56% | 4.38 | 4.51 | 242888 | 10767.33 | 0.84% |
| 2024-04-22 | 4.61 | 4.48 | -0.09 | -1.97% | 4.46 | 4.63 | 220439 | 9972.56 | 0.76% |
| 2024-04-19 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.65 | 254040 | 11655.85 | 0.88% |
| 2024-04-18 | 4.59 | 4.54 | -0.06 | -1.30% | 4.50 | 4.65 | 337674 | 15411.74 | 1.17% |
| 2024-04-17 | 4.46 | 4.60 | 0.14 | 3.14% | 4.45 | 4.60 | 302563 | 13711.59 | 1.05% |
| 2024-04-16 | 4.54 | 4.46 | -0.09 | -1.98% | 4.45 | 4.61 | 278268 | 12574.01 | 0.96% |
| 2024-04-15 | 4.50 | 4.55 | 0.05 | 1.11% | 4.43 | 4.60 | 249704 | 11315.62 | 0.86% |
| 2024-04-12 | 4.52 | 4.50 | -0.02 | -0.44% | 4.49 | 4.56 | 176061 | 7980.43 | 0.61% |
| 2024-04-11 | 4.43 | 4.52 | 0.06 | 1.35% | 4.41 | 4.56 | 232077 | 10462.31 | 0.80% |
| 2024-04-10 | 4.45 | 4.46 | 0.01 | 0.22% | 4.42 | 4.49 | 191555 | 8537.39 | 0.66% |
| 2024-04-09 | 4.44 | 4.45 | 0.00 | 0.00% | 4.44 | 4.49 | 161938 | 7218.35 | 0.56% |
| 2024-04-08 | 4.49 | 4.45 | -0.04 | -0.89% | 4.44 | 4.52 | 243266 | 10907.32 | 0.84% |
| 2024-04-03 | 4.43 | 4.49 | 0.06 | 1.35% | 4.42 | 4.49 | 237824 | 10607.31 | 0.82% |
| 2024-04-02 | 4.36 | 4.43 | 0.06 | 1.37% | 4.35 | 4.44 | 219031 | 9655.89 | 0.76% |
| 2024-04-01 | 4.32 | 4.37 | 0.05 | 1.16% | 4.32 | 4.37 | 162906 | 7080.58 | 0.56% |
| 2024-03-29 | 4.26 | 4.32 | 0.05 | 1.17% | 4.24 | 4.32 | 183886 | 7881.61 | 0.64% |
| 2024-03-28 | 4.24 | 4.27 | 0.02 | 0.47% | 4.22 | 4.29 | 141599 | 6027.96 | 0.49% |
| 2024-03-27 | 4.28 | 4.25 | -0.03 | -0.70% | 4.25 | 4.32 | 171039 | 7329.65 | 0.59% |
| 2024-03-26 | 4.23 | 4.28 | 0.05 | 1.18% | 4.22 | 4.29 | 166040 | 7062.06 | 0.57% |
| 2024-03-25 | 4.32 | 4.23 | -0.10 | -2.31% | 4.23 | 4.33 | 232040 | 9943.67 | 0.80% |
| 2024-03-22 | 4.37 | 4.33 | -0.04 | -0.92% | 4.30 | 4.38 | 156667 | 6792.17 | 0.54% |
| 2024-03-21 | 4.35 | 4.37 | 0.02 | 0.46% | 4.34 | 4.37 | 143717 | 6256.63 | 0.50% |
| 2024-03-20 | 4.34 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 104435 | 4539.66 | 0.36% |
| 2024-03-19 | 4.39 | 4.34 | -0.04 | -0.91% | 4.33 | 4.40 | 143886 | 6263.71 | 0.50% |
| 2024-03-18 | 4.32 | 4.38 | 0.06 | 1.39% | 4.30 | 4.40 | 229437 | 10002.42 | 0.79% |
| 2024-03-15 | 4.28 | 4.32 | 0.03 | 0.70% | 4.26 | 4.33 | 199597 | 8585.57 | 0.69% |
| 2024-03-14 | 4.22 | 4.29 | 0.06 | 1.42% | 4.22 | 4.30 | 180364 | 7697.57 | 0.62% |
| 2024-03-13 | 4.28 | 4.23 | -0.04 | -0.94% | 4.21 | 4.28 | 110311 | 4671.16 | 0.38% |
| 2024-03-12 | 4.30 | 4.27 | -0.04 | -0.93% | 4.25 | 4.30 | 141949 | 6060.97 | 0.49% |
| 2024-03-11 | 4.30 | 4.31 | 0.00 | 0.00% | 4.27 | 4.33 | 180158 | 7731.19 | 0.62% |
| 2024-03-08 | 4.26 | 4.31 | 0.06 | 1.41% | 4.23 | 4.31 | 193279 | 8268.14 | 0.67% |
| 2024-03-07 | 4.22 | 4.25 | 0.03 | 0.71% | 4.21 | 4.27 | 169058 | 7180.33 | 0.58% |
| 2024-03-06 | 4.21 | 4.22 | -0.01 | -0.24% | 4.20 | 4.24 | 107818 | 4555.47 | 0.37% |
| 2024-03-05 | 4.22 | 4.23 | 0.00 | 0.00% | 4.20 | 4.23 | 125368 | 5286.58 | 0.43% |
| 2024-03-04 | 4.25 | 4.23 | -0.02 | -0.47% | 4.21 | 4.25 | 149426 | 6315.52 | 0.52% |
| 2024-03-01 | 4.26 | 4.25 | -0.02 | -0.47% | 4.23 | 4.29 | 167817 | 7137.37 | 0.58% |
| 2024-02-29 | 4.19 | 4.27 | 0.07 | 1.67% | 4.18 | 4.27 | 239417 | 10142.77 | 0.83% |
| 2024-02-28 | 4.24 | 4.20 | -0.04 | -0.94% | 4.20 | 4.29 | 318706 | 13553.22 | 1.10% |
| 2024-02-27 | 4.19 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 197295 | 8315.80 | 0.68% |
| 2024-02-26 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.27 | 213598 | 9009.40 | 0.74% |
| 2024-02-23 | 4.25 | 4.25 | 0.00 | 0.00% | 4.21 | 4.27 | 153506 | 6500.30 | 0.53% |
| 2024-02-22 | 4.24 | 4.25 | 0.02 | 0.47% | 4.20 | 4.26 | 149645 | 6330.87 | 0.52% |
| 2024-02-21 | 4.21 | 4.23 | 0.00 | 0.00% | 4.18 | 4.29 | 238429 | 10140.11 | 0.82% |
| 2024-02-20 | 4.21 | 4.23 | 0.02 | 0.48% | 4.15 | 4.23 | 163137 | 6854.41 | 0.56% |
| 2024-02-19 | 4.19 | 4.21 | 0.04 | 0.96% | 4.17 | 4.26 | 290469 | 12234.47 | 1.00% |