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 | 4.30 | 4.32 | 0.02 | 0.47% | 4.28 | 4.37 | 58188 | 2515.70 | 0.40% |
| 2024-05-13 | 4.39 | 4.30 | -0.11 | -2.49% | 4.27 | 4.40 | 100055 | 4309.94 | 0.69% |
| 2024-05-10 | 4.37 | 4.41 | 0.04 | 0.92% | 4.30 | 4.41 | 90865 | 3960.29 | 0.63% |
| 2024-05-09 | 4.45 | 4.37 | -0.07 | -1.58% | 4.33 | 4.47 | 122510 | 5365.88 | 0.85% |
| 2024-05-08 | 4.49 | 4.44 | -0.05 | -1.11% | 4.42 | 4.51 | 120811 | 5384.37 | 0.84% |
| 2024-05-07 | 4.42 | 4.49 | 0.07 | 1.58% | 4.38 | 4.50 | 124275 | 5530.27 | 0.86% |
| 2024-05-06 | 4.41 | 4.42 | 0.06 | 1.38% | 4.38 | 4.44 | 110802 | 4886.67 | 0.77% |
| 2024-04-30 | 4.45 | 4.36 | -0.06 | -1.36% | 4.34 | 4.46 | 101131 | 4428.92 | 0.70% |
| 2024-04-29 | 4.36 | 4.42 | 0.09 | 2.08% | 4.28 | 4.46 | 123540 | 5426.98 | 0.85% |
| 2024-04-26 | 4.22 | 4.33 | 0.10 | 2.36% | 4.18 | 4.33 | 76723 | 3280.90 | 0.53% |
| 2024-04-25 | 4.17 | 4.23 | 0.05 | 1.20% | 4.15 | 4.28 | 74509 | 3151.56 | 0.52% |
| 2024-04-24 | 4.11 | 4.18 | 0.10 | 2.45% | 4.08 | 4.20 | 66682 | 2770.03 | 0.46% |
| 2024-04-23 | 4.08 | 4.08 | 0.03 | 0.74% | 4.02 | 4.10 | 59382 | 2410.39 | 0.41% |
| 2024-04-22 | 4.13 | 4.05 | -0.08 | -1.94% | 4.05 | 4.18 | 58019 | 2375.80 | 0.40% |
| 2024-04-19 | 4.12 | 4.13 | 0.02 | 0.49% | 4.09 | 4.24 | 59944 | 2490.66 | 0.41% |
| 2024-04-18 | 4.18 | 4.11 | -0.05 | -1.20% | 4.09 | 4.19 | 70171 | 2897.14 | 0.49% |
| 2024-04-17 | 3.95 | 4.16 | 0.28 | 7.22% | 3.92 | 4.16 | 92203 | 3764.02 | 0.64% |
| 2024-04-16 | 4.16 | 3.88 | -0.27 | -6.51% | 3.87 | 4.17 | 147443 | 5855.82 | 1.02% |
| 2024-04-15 | 4.33 | 4.15 | -0.18 | -4.16% | 4.10 | 4.34 | 123228 | 5173.59 | 0.85% |
| 2024-04-12 | 4.27 | 4.33 | 0.05 | 1.17% | 4.26 | 4.39 | 91377 | 3969.23 | 0.63% |
| 2024-04-11 | 4.26 | 4.28 | 0.02 | 0.47% | 4.20 | 4.35 | 84039 | 3599.50 | 0.58% |
| 2024-04-10 | 4.40 | 4.26 | -0.14 | -3.18% | 4.22 | 4.40 | 96050 | 4117.40 | 0.66% |
| 2024-04-09 | 4.39 | 4.40 | -0.01 | -0.23% | 4.31 | 4.41 | 72378 | 3156.38 | 0.50% |
| 2024-04-08 | 4.35 | 4.41 | 0.06 | 1.38% | 4.30 | 4.47 | 129997 | 5724.39 | 0.90% |
| 2024-04-03 | 4.40 | 4.35 | -0.04 | -0.91% | 4.33 | 4.43 | 80982 | 3536.01 | 0.56% |
| 2024-04-02 | 4.29 | 4.39 | 0.08 | 1.86% | 4.27 | 4.45 | 130813 | 5733.86 | 0.91% |
| 2024-04-01 | 4.29 | 4.31 | 0.02 | 0.47% | 4.26 | 4.48 | 136870 | 5939.55 | 0.95% |
| 2024-03-29 | 4.17 | 4.29 | 0.12 | 2.88% | 4.15 | 4.34 | 131511 | 5613.38 | 0.91% |
| 2024-03-28 | 4.08 | 4.17 | 0.07 | 1.71% | 4.06 | 4.22 | 84480 | 3514.80 | 0.58% |
| 2024-03-27 | 4.24 | 4.10 | -0.18 | -4.21% | 4.10 | 4.26 | 103327 | 4324.97 | 0.72% |
| 2024-03-26 | 4.12 | 4.28 | 0.15 | 3.63% | 4.10 | 4.32 | 146144 | 6167.72 | 1.01% |
| 2024-03-25 | 4.06 | 4.13 | 0.06 | 1.47% | 4.04 | 4.19 | 81993 | 3390.86 | 0.57% |
| 2024-03-22 | 4.15 | 4.07 | -0.07 | -1.69% | 4.06 | 4.16 | 53100 | 2174.53 | 0.37% |
| 2024-03-21 | 4.10 | 4.14 | 0.04 | 0.98% | 4.08 | 4.14 | 57076 | 2348.99 | 0.40% |
| 2024-03-20 | 4.05 | 4.10 | 0.04 | 0.99% | 4.03 | 4.14 | 70173 | 2871.81 | 0.49% |
| 2024-03-19 | 4.06 | 4.06 | -0.03 | -0.73% | 4.02 | 4.09 | 66420 | 2692.17 | 0.46% |
| 2024-03-18 | 4.09 | 4.09 | 0.03 | 0.74% | 4.04 | 4.09 | 68052 | 2766.40 | 0.47% |
| 2024-03-15 | 3.99 | 4.06 | 0.04 | 1.00% | 3.96 | 4.09 | 80211 | 3236.12 | 0.56% |
| 2024-03-14 | 4.01 | 4.02 | 0.01 | 0.25% | 3.96 | 4.06 | 62380 | 2502.12 | 0.43% |
| 2024-03-13 | 4.10 | 4.01 | -0.11 | -2.67% | 3.95 | 4.11 | 107374 | 4302.07 | 0.74% |
| 2024-03-12 | 3.87 | 4.12 | 0.23 | 5.91% | 3.87 | 4.19 | 181875 | 7355.60 | 1.26% |
| 2024-03-11 | 3.81 | 3.89 | 0.05 | 1.30% | 3.81 | 3.92 | 56799 | 2202.14 | 0.39% |
| 2024-03-08 | 3.86 | 3.84 | 0.01 | 0.26% | 3.75 | 3.86 | 49667 | 1887.10 | 0.34% |
| 2024-03-07 | 3.77 | 3.83 | 0.07 | 1.86% | 3.75 | 3.86 | 60918 | 2323.32 | 0.42% |
| 2024-03-06 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.78 | 38313 | 1433.74 | 0.27% |
| 2024-03-05 | 3.80 | 3.72 | -0.10 | -2.62% | 3.71 | 3.81 | 84474 | 3165.50 | 0.58% |
| 2024-03-04 | 3.93 | 3.82 | -0.12 | -3.05% | 3.79 | 3.93 | 90780 | 3480.49 | 0.63% |
| 2024-03-01 | 3.96 | 3.94 | -0.01 | -0.25% | 3.91 | 3.98 | 58230 | 2296.08 | 0.40% |
| 2024-02-29 | 3.83 | 3.95 | 0.10 | 2.60% | 3.82 | 3.96 | 82996 | 3242.06 | 0.57% |
| 2024-02-28 | 3.92 | 3.85 | -0.08 | -2.04% | 3.84 | 4.09 | 164331 | 6537.94 | 1.14% |
| 2024-02-27 | 3.78 | 3.93 | 0.10 | 2.61% | 3.77 | 3.97 | 104096 | 4059.71 | 0.72% |
| 2024-02-26 | 3.80 | 3.83 | 0.01 | 0.26% | 3.75 | 3.86 | 105828 | 4029.91 | 0.73% |
| 2024-02-23 | 3.73 | 3.82 | 0.08 | 2.14% | 3.73 | 3.82 | 93921 | 3542.80 | 0.65% |
| 2024-02-22 | 3.72 | 3.74 | 0.02 | 0.54% | 3.70 | 3.80 | 77737 | 2902.75 | 0.54% |
| 2024-02-21 | 3.64 | 3.72 | 0.05 | 1.36% | 3.62 | 3.82 | 117652 | 4410.88 | 0.81% |
| 2024-02-20 | 3.73 | 3.67 | -0.08 | -2.13% | 3.64 | 3.74 | 103502 | 3823.03 | 0.72% |
| 2024-02-19 | 3.68 | 3.75 | 0.08 | 2.18% | 3.68 | 3.80 | 103068 | 3854.13 | 0.71% |
| 2024-02-08 | 3.43 | 3.67 | 0.24 | 7.00% | 3.43 | 3.73 | 157129 | 5607.65 | 1.09% |
| 2024-02-07 | 3.50 | 3.43 | -0.08 | -2.28% | 3.33 | 3.58 | 162886 | 5602.76 | 1.13% |
| 2024-02-06 | 3.45 | 3.51 | -0.08 | -2.23% | 3.24 | 3.74 | 222134 | 7594.33 | 1.54% |
| 2024-02-05 | 3.78 | 3.59 | -0.40 | -10.03% | 3.59 | 3.86 | 274789 | 10039.23 | 1.90% |