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 | 4.72 | 4.76 | 0.02 | 0.42% | 4.71 | 4.79 | 84670 | 4014.87 | 0.74% |
| 2024-05-13 | 4.77 | 4.74 | -0.07 | -1.46% | 4.71 | 4.79 | 129834 | 6164.16 | 1.13% |
| 2024-05-10 | 4.77 | 4.81 | 0.05 | 1.05% | 4.71 | 4.88 | 220144 | 10541.88 | 1.91% |
| 2024-05-09 | 4.70 | 4.76 | 0.06 | 1.28% | 4.69 | 4.79 | 102516 | 4870.49 | 0.89% |
| 2024-05-08 | 4.77 | 4.70 | -0.10 | -2.08% | 4.69 | 4.77 | 94635 | 4471.06 | 0.82% |
| 2024-05-07 | 4.75 | 4.80 | 0.03 | 0.63% | 4.68 | 4.81 | 202570 | 9619.64 | 1.76% |
| 2024-05-06 | 4.74 | 4.77 | 0.11 | 2.36% | 4.70 | 4.88 | 277946 | 13322.55 | 2.41% |
| 2024-04-30 | 4.66 | 4.66 | 0.04 | 0.87% | 4.59 | 4.70 | 180140 | 8379.89 | 1.56% |
| 2024-04-29 | 4.40 | 4.62 | 0.16 | 3.59% | 4.39 | 4.67 | 227337 | 10399.27 | 1.97% |
| 2024-04-26 | 4.36 | 4.46 | 0.08 | 1.83% | 4.34 | 4.47 | 107709 | 4748.04 | 0.94% |
| 2024-04-25 | 4.34 | 4.38 | 0.02 | 0.46% | 4.32 | 4.41 | 45411 | 1987.21 | 0.39% |
| 2024-04-24 | 4.36 | 4.36 | 0.01 | 0.23% | 4.31 | 4.37 | 36527 | 1585.80 | 0.32% |
| 2024-04-23 | 4.32 | 4.35 | 0.02 | 0.46% | 4.32 | 4.37 | 30180 | 1311.38 | 0.26% |
| 2024-04-22 | 4.34 | 4.33 | 0.00 | 0.00% | 4.32 | 4.41 | 39527 | 1719.03 | 0.34% |
| 2024-04-19 | 4.39 | 4.33 | -0.06 | -1.37% | 4.32 | 4.40 | 53418 | 2325.05 | 0.46% |
| 2024-04-18 | 4.37 | 4.39 | -0.04 | -0.90% | 4.35 | 4.44 | 70970 | 3116.20 | 0.62% |
| 2024-04-17 | 4.24 | 4.43 | 0.23 | 5.48% | 4.23 | 4.44 | 100581 | 4370.50 | 0.87% |
| 2024-04-16 | 4.39 | 4.20 | -0.20 | -4.55% | 4.19 | 4.40 | 118512 | 5035.45 | 1.03% |
| 2024-04-15 | 4.42 | 4.40 | -0.04 | -0.90% | 4.27 | 4.47 | 108411 | 4748.25 | 0.94% |
| 2024-04-12 | 4.46 | 4.44 | -0.03 | -0.67% | 4.42 | 4.48 | 60306 | 2684.53 | 0.52% |
| 2024-04-11 | 4.45 | 4.47 | 0.01 | 0.22% | 4.42 | 4.49 | 55172 | 2465.78 | 0.48% |
| 2024-04-10 | 4.58 | 4.46 | -0.12 | -2.62% | 4.41 | 4.59 | 143698 | 6421.38 | 1.25% |
| 2024-04-09 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.63 | 96729 | 4443.81 | 0.84% |
| 2024-04-08 | 4.66 | 4.61 | -0.06 | -1.28% | 4.61 | 4.70 | 76923 | 3575.18 | 0.67% |
| 2024-04-03 | 4.72 | 4.67 | -0.03 | -0.64% | 4.64 | 4.72 | 65889 | 3075.60 | 0.57% |
| 2024-04-02 | 4.70 | 4.70 | -0.02 | -0.42% | 4.68 | 4.75 | 99443 | 4683.15 | 0.86% |
| 2024-04-01 | 4.66 | 4.72 | 0.06 | 1.29% | 4.66 | 4.73 | 87759 | 4122.96 | 0.76% |
| 2024-03-29 | 4.65 | 4.66 | 0.02 | 0.43% | 4.58 | 4.66 | 83139 | 3849.40 | 0.72% |
| 2024-03-28 | 4.58 | 4.64 | 0.02 | 0.43% | 4.56 | 4.68 | 108848 | 5054.44 | 0.95% |
| 2024-03-27 | 4.77 | 4.62 | -0.19 | -3.95% | 4.58 | 4.78 | 188667 | 8816.71 | 1.64% |
| 2024-03-26 | 4.73 | 4.81 | 0.08 | 1.69% | 4.70 | 4.83 | 190237 | 9072.52 | 1.65% |
| 2024-03-25 | 4.72 | 4.73 | 0.02 | 0.42% | 4.69 | 4.84 | 208903 | 9985.65 | 1.81% |
| 2024-03-22 | 4.75 | 4.71 | -0.07 | -1.46% | 4.66 | 4.76 | 127860 | 6026.39 | 1.11% |
| 2024-03-21 | 4.78 | 4.78 | 0.02 | 0.42% | 4.72 | 4.80 | 182304 | 8677.82 | 1.58% |
| 2024-03-20 | 4.74 | 4.76 | 0.02 | 0.42% | 4.70 | 4.76 | 157072 | 7430.35 | 1.36% |
| 2024-03-19 | 4.82 | 4.74 | -0.09 | -1.86% | 4.73 | 4.82 | 189651 | 9053.63 | 1.65% |
| 2024-03-18 | 4.76 | 4.83 | 0.03 | 0.63% | 4.76 | 4.87 | 236939 | 11418.58 | 2.06% |
| 2024-03-15 | 4.76 | 4.80 | 0.00 | 0.00% | 4.69 | 4.80 | 228710 | 10847.67 | 1.99% |
| 2024-03-14 | 4.88 | 4.80 | -0.13 | -2.64% | 4.73 | 4.95 | 399783 | 19305.07 | 3.47% |
| 2024-03-13 | 4.79 | 4.93 | 0.13 | 2.71% | 4.73 | 5.05 | 504241 | 24469.11 | 4.38% |
| 2024-03-12 | 4.78 | 4.80 | 0.02 | 0.42% | 4.69 | 4.92 | 399841 | 19093.23 | 3.47% |
| 2024-03-11 | 4.68 | 4.78 | 0.01 | 0.21% | 4.63 | 4.82 | 351871 | 16575.45 | 3.06% |
| 2024-03-08 | 4.73 | 4.77 | 0.07 | 1.49% | 4.73 | 4.96 | 453132 | 21804.14 | 3.94% |
| 2024-03-07 | 5.05 | 4.70 | -0.28 | -5.62% | 4.69 | 5.09 | 817444 | 39633.32 | 7.10% |
| 2024-03-06 | 4.45 | 4.98 | 0.45 | 9.93% | 4.42 | 4.98 | 858357 | 41687.28 | 7.46% |
| 2024-03-05 | 4.37 | 4.53 | 0.10 | 2.26% | 4.32 | 4.75 | 312298 | 14197.98 | 2.71% |
| 2024-03-04 | 4.31 | 4.43 | 0.12 | 2.78% | 4.23 | 4.43 | 174849 | 7556.48 | 1.52% |
| 2024-03-01 | 4.34 | 4.31 | 0.00 | 0.00% | 4.27 | 4.35 | 82810 | 3568.17 | 0.72% |
| 2024-02-29 | 4.21 | 4.31 | 0.07 | 1.65% | 4.20 | 4.33 | 115679 | 4949.30 | 1.00% |
| 2024-02-28 | 4.39 | 4.24 | -0.16 | -3.64% | 4.23 | 4.49 | 186479 | 8148.59 | 1.62% |
| 2024-02-27 | 4.30 | 4.40 | 0.08 | 1.85% | 4.27 | 4.40 | 110196 | 4799.63 | 0.96% |
| 2024-02-26 | 4.33 | 4.32 | -0.02 | -0.46% | 4.28 | 4.39 | 134153 | 5808.42 | 1.17% |
| 2024-02-23 | 4.30 | 4.34 | 0.03 | 0.70% | 4.27 | 4.35 | 114088 | 4912.13 | 0.99% |
| 2024-02-22 | 4.26 | 4.31 | 0.04 | 0.94% | 4.23 | 4.33 | 120223 | 5142.79 | 1.04% |
| 2024-02-21 | 4.23 | 4.27 | 0.02 | 0.47% | 4.21 | 4.39 | 156652 | 6739.28 | 1.36% |
| 2024-02-20 | 4.26 | 4.25 | -0.01 | -0.23% | 4.20 | 4.29 | 96506 | 4097.25 | 0.84% |
| 2024-02-19 | 4.22 | 4.26 | 0.07 | 1.67% | 4.19 | 4.28 | 118105 | 5007.80 | 1.03% |
| 2024-02-08 | 4.02 | 4.19 | 0.21 | 5.28% | 3.97 | 4.19 | 147565 | 6045.50 | 1.28% |
| 2024-02-07 | 4.06 | 3.98 | -0.05 | -1.24% | 3.94 | 4.06 | 121101 | 4838.24 | 1.05% |
| 2024-02-06 | 3.86 | 4.03 | 0.14 | 3.60% | 3.71 | 4.11 | 127921 | 5002.81 | 1.11% |
| 2024-02-05 | 4.17 | 3.89 | -0.33 | -7.82% | 3.84 | 4.18 | 176260 | 6979.36 | 1.53% |