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 | 4.23 | 4.22 | 0.01 | 0.24% | 4.20 | 4.30 | 167590 | 7091.96 | 0.79% |
| 2024-05-13 | 4.31 | 4.21 | -0.11 | -2.55% | 4.19 | 4.32 | 245992 | 10395.99 | 1.15% |
| 2024-05-10 | 4.42 | 4.32 | -0.09 | -2.04% | 4.30 | 4.44 | 248602 | 10780.18 | 1.17% |
| 2024-05-09 | 4.35 | 4.41 | 0.07 | 1.61% | 4.35 | 4.43 | 175652 | 7720.54 | 0.82% |
| 2024-05-08 | 4.46 | 4.34 | -0.12 | -2.69% | 4.32 | 4.46 | 272828 | 11912.24 | 1.28% |
| 2024-05-07 | 4.52 | 4.46 | -0.08 | -1.76% | 4.45 | 4.56 | 298546 | 13388.72 | 1.40% |
| 2024-05-06 | 4.60 | 4.54 | 0.03 | 0.67% | 4.52 | 4.65 | 361471 | 16575.45 | 1.69% |
| 2024-04-30 | 4.63 | 4.51 | -0.10 | -2.17% | 4.45 | 4.63 | 374592 | 16885.14 | 1.76% |
| 2024-04-29 | 4.40 | 4.61 | 0.19 | 4.30% | 4.38 | 4.65 | 607708 | 27752.79 | 2.85% |
| 2024-04-26 | 4.38 | 4.42 | -0.29 | -6.16% | 4.25 | 4.48 | 796370 | 34725.41 | 3.73% |
| 2024-04-25 | 4.75 | 4.71 | -0.04 | -0.84% | 4.70 | 4.78 | 167429 | 7922.81 | 0.78% |
| 2024-04-24 | 4.65 | 4.75 | 0.11 | 2.37% | 4.64 | 4.75 | 198195 | 9324.38 | 0.93% |
| 2024-04-23 | 4.65 | 4.64 | 0.01 | 0.22% | 4.63 | 4.71 | 136412 | 6362.35 | 0.64% |
| 2024-04-22 | 4.61 | 4.63 | -0.02 | -0.43% | 4.53 | 4.71 | 147186 | 6812.17 | 0.69% |
| 2024-04-19 | 4.65 | 4.65 | -0.04 | -0.85% | 4.62 | 4.73 | 157104 | 7333.92 | 0.74% |
| 2024-04-18 | 4.75 | 4.69 | -0.05 | -1.05% | 4.65 | 4.77 | 202337 | 9536.36 | 0.95% |
| 2024-04-17 | 4.60 | 4.74 | 0.23 | 5.10% | 4.60 | 4.75 | 250871 | 11780.23 | 1.18% |
| 2024-04-16 | 4.69 | 4.51 | -0.20 | -4.25% | 4.49 | 4.73 | 289496 | 13243.79 | 1.36% |
| 2024-04-15 | 4.79 | 4.71 | -0.11 | -2.28% | 4.64 | 4.85 | 334488 | 15818.01 | 1.57% |
| 2024-04-12 | 4.92 | 4.82 | -0.12 | -2.43% | 4.81 | 4.97 | 228745 | 11144.87 | 1.07% |
| 2024-04-11 | 4.87 | 4.94 | 0.03 | 0.61% | 4.87 | 5.00 | 188878 | 9376.71 | 0.89% |
| 2024-04-10 | 5.02 | 4.91 | -0.11 | -2.19% | 4.87 | 5.02 | 209006 | 10297.74 | 0.98% |
| 2024-04-09 | 4.90 | 5.02 | 0.14 | 2.87% | 4.90 | 5.03 | 324136 | 16190.15 | 1.52% |
| 2024-04-08 | 4.96 | 4.88 | -0.10 | -2.01% | 4.87 | 4.99 | 221109 | 10881.46 | 1.04% |
| 2024-04-03 | 5.08 | 4.98 | -0.11 | -2.16% | 4.96 | 5.09 | 254780 | 12731.92 | 1.19% |
| 2024-04-02 | 5.20 | 5.09 | -0.11 | -2.12% | 5.06 | 5.21 | 286449 | 14618.00 | 1.34% |
| 2024-04-01 | 5.10 | 5.20 | 0.20 | 4.00% | 5.10 | 5.30 | 391150 | 20377.28 | 1.83% |
| 2024-03-29 | 5.01 | 5.00 | -0.01 | -0.20% | 4.90 | 5.01 | 238014 | 11785.95 | 1.12% |
| 2024-03-28 | 4.81 | 5.01 | 0.22 | 4.59% | 4.78 | 5.07 | 363364 | 18054.33 | 1.70% |
| 2024-03-27 | 5.07 | 4.79 | -0.28 | -5.52% | 4.79 | 5.08 | 377281 | 18511.27 | 1.77% |
| 2024-03-26 | 5.20 | 5.07 | -0.15 | -2.87% | 5.01 | 5.25 | 394571 | 20188.77 | 1.85% |
| 2024-03-25 | 5.41 | 5.22 | -0.15 | -2.79% | 5.22 | 5.47 | 450180 | 24190.75 | 2.11% |
| 2024-03-22 | 5.37 | 5.37 | -0.02 | -0.37% | 5.24 | 5.42 | 360480 | 19213.43 | 1.69% |
| 2024-03-21 | 5.45 | 5.39 | -0.04 | -0.74% | 5.34 | 5.47 | 327713 | 17696.91 | 1.54% |
| 2024-03-20 | 5.28 | 5.43 | 0.12 | 2.26% | 5.28 | 5.45 | 473951 | 25523.56 | 2.22% |
| 2024-03-19 | 5.34 | 5.31 | -0.06 | -1.12% | 5.31 | 5.37 | 258628 | 13811.52 | 1.21% |
| 2024-03-18 | 5.27 | 5.37 | 0.12 | 2.29% | 5.24 | 5.37 | 382702 | 20338.98 | 1.79% |
| 2024-03-15 | 5.20 | 5.25 | 0.03 | 0.57% | 5.15 | 5.25 | 206008 | 10693.01 | 0.97% |
| 2024-03-14 | 5.29 | 5.22 | -0.08 | -1.51% | 5.14 | 5.29 | 286718 | 14962.68 | 1.34% |
| 2024-03-13 | 5.26 | 5.30 | 0.05 | 0.95% | 5.22 | 5.34 | 320544 | 16951.28 | 1.50% |
| 2024-03-12 | 5.26 | 5.25 | 0.03 | 0.57% | 5.20 | 5.32 | 306430 | 16102.72 | 1.44% |
| 2024-03-11 | 5.11 | 5.22 | 0.08 | 1.56% | 5.09 | 5.22 | 252186 | 12991.15 | 1.18% |
| 2024-03-08 | 5.10 | 5.14 | 0.04 | 0.78% | 5.06 | 5.17 | 197340 | 10095.30 | 0.92% |
| 2024-03-07 | 5.28 | 5.10 | -0.15 | -2.86% | 5.10 | 5.29 | 264805 | 13753.92 | 1.24% |
| 2024-03-06 | 5.18 | 5.25 | 0.02 | 0.38% | 5.13 | 5.32 | 278033 | 14523.50 | 1.30% |
| 2024-03-05 | 5.24 | 5.23 | -0.06 | -1.13% | 5.17 | 5.29 | 356660 | 18674.91 | 1.67% |
| 2024-03-04 | 5.34 | 5.29 | -0.04 | -0.75% | 5.21 | 5.38 | 371029 | 19571.45 | 1.74% |
| 2024-03-01 | 5.22 | 5.33 | 0.12 | 2.30% | 5.19 | 5.34 | 445268 | 23516.32 | 2.09% |
| 2024-02-29 | 5.00 | 5.21 | 0.19 | 3.78% | 4.97 | 5.23 | 423874 | 21850.99 | 1.99% |
| 2024-02-28 | 5.38 | 5.02 | -0.33 | -6.17% | 5.00 | 5.44 | 702544 | 36939.38 | 3.29% |
| 2024-02-27 | 5.12 | 5.35 | 0.19 | 3.68% | 5.10 | 5.35 | 510978 | 26782.20 | 2.39% |
| 2024-02-26 | 5.17 | 5.16 | 0.01 | 0.19% | 5.09 | 5.25 | 422040 | 21810.60 | 1.98% |
| 2024-02-23 | 5.12 | 5.15 | 0.06 | 1.18% | 5.05 | 5.16 | 461297 | 23555.22 | 2.16% |
| 2024-02-22 | 5.04 | 5.09 | 0.09 | 1.80% | 5.03 | 5.15 | 416227 | 21169.90 | 1.95% |
| 2024-02-21 | 4.99 | 5.00 | -0.04 | -0.79% | 4.92 | 5.13 | 582410 | 29324.74 | 2.73% |
| 2024-02-20 | 5.09 | 5.04 | -0.04 | -0.79% | 4.96 | 5.09 | 439712 | 22094.93 | 2.06% |
| 2024-02-19 | 5.20 | 5.08 | 0.17 | 3.46% | 5.00 | 5.26 | 682188 | 34898.07 | 3.20% |
| 2024-02-08 | 4.69 | 4.91 | 0.27 | 5.82% | 4.66 | 5.00 | 486376 | 23894.96 | 2.28% |
| 2024-02-07 | 4.41 | 4.64 | 0.27 | 6.18% | 4.41 | 4.68 | 477110 | 21908.66 | 2.24% |
| 2024-02-06 | 3.92 | 4.37 | 0.38 | 9.52% | 3.87 | 4.39 | 394026 | 16461.04 | 1.85% |
| 2024-02-05 | 4.27 | 3.99 | -0.31 | -7.21% | 3.87 | 4.27 | 415312 | 16708.58 | 1.95% |