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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.87 | 4.82 | -0.05 | -1.03% | 4.80 | 4.90 | 686639 | 33209.37 | 0.78% |
| 2024-05-17 | 4.83 | 4.87 | 0.03 | 0.62% | 4.81 | 4.88 | 556145 | 26929.46 | 0.63% |
| 2024-05-16 | 4.75 | 4.84 | 0.10 | 2.11% | 4.74 | 4.87 | 922777 | 44590.81 | 1.04% |
| 2024-05-15 | 4.74 | 4.74 | 0.00 | 0.00% | 4.71 | 4.78 | 408908 | 19410.05 | 0.46% |
| 2024-05-14 | 4.75 | 4.74 | -0.01 | -0.21% | 4.74 | 4.82 | 650673 | 31011.50 | 0.74% |
| 2024-05-13 | 4.70 | 4.75 | 0.06 | 1.28% | 4.65 | 4.75 | 693402 | 32628.62 | 0.78% |
| 2024-05-10 | 4.67 | 4.69 | 0.01 | 0.21% | 4.65 | 4.71 | 537538 | 25196.04 | 0.61% |
| 2024-05-09 | 4.60 | 4.68 | 0.09 | 1.96% | 4.60 | 4.70 | 868991 | 40540.08 | 0.98% |
| 2024-05-08 | 4.59 | 4.59 | -0.01 | -0.22% | 4.59 | 4.63 | 478246 | 22050.36 | 0.54% |
| 2024-05-07 | 4.68 | 4.60 | -0.07 | -1.50% | 4.58 | 4.68 | 745946 | 34393.71 | 0.84% |
| 2024-05-06 | 4.65 | 4.67 | 0.03 | 0.65% | 4.64 | 4.71 | 1030056 | 48139.25 | 1.17% |
| 2024-04-30 | 4.54 | 4.64 | 0.08 | 1.75% | 4.54 | 4.66 | 997438 | 46147.14 | 1.13% |
| 2024-04-29 | 4.47 | 4.56 | 0.01 | 0.22% | 4.43 | 4.61 | 1100575 | 49998.59 | 1.25% |
| 2024-04-26 | 4.62 | 4.55 | -0.10 | -2.15% | 4.47 | 4.63 | 1534413 | 69709.07 | 1.74% |
| 2024-04-25 | 4.56 | 4.65 | 0.09 | 1.97% | 4.54 | 4.66 | 786385 | 36128.83 | 0.89% |
| 2024-04-24 | 4.55 | 4.56 | 0.01 | 0.22% | 4.54 | 4.59 | 701944 | 32003.64 | 0.79% |
| 2024-04-23 | 4.64 | 4.55 | -0.09 | -1.94% | 4.55 | 4.66 | 841995 | 38699.20 | 0.95% |
| 2024-04-22 | 4.68 | 4.64 | -0.03 | -0.64% | 4.62 | 4.71 | 744277 | 34725.49 | 0.84% |
| 2024-04-19 | 4.68 | 4.67 | -0.01 | -0.21% | 4.66 | 4.72 | 683846 | 32042.55 | 0.77% |
| 2024-04-18 | 4.64 | 4.68 | 0.04 | 0.86% | 4.63 | 4.75 | 980090 | 46014.33 | 1.11% |
| 2024-04-17 | 4.58 | 4.64 | 0.05 | 1.09% | 4.53 | 4.64 | 893729 | 41034.69 | 1.01% |
| 2024-04-16 | 4.64 | 4.59 | -0.06 | -1.29% | 4.56 | 4.66 | 1011345 | 46591.89 | 1.14% |
| 2024-04-15 | 4.57 | 4.65 | 0.10 | 2.20% | 4.54 | 4.68 | 784757 | 36284.43 | 0.89% |
| 2024-04-12 | 4.59 | 4.55 | -0.05 | -1.09% | 4.55 | 4.62 | 581340 | 26658.17 | 0.66% |
| 2024-04-11 | 4.57 | 4.60 | 0.02 | 0.44% | 4.53 | 4.63 | 653973 | 30007.00 | 0.74% |
| 2024-04-10 | 4.66 | 4.58 | -0.08 | -1.72% | 4.56 | 4.69 | 957471 | 44161.10 | 1.08% |
| 2024-04-09 | 4.71 | 4.66 | -0.06 | -1.27% | 4.65 | 4.74 | 567575 | 26556.02 | 0.64% |
| 2024-04-08 | 4.67 | 4.72 | 0.04 | 0.85% | 4.64 | 4.75 | 653569 | 30814.97 | 0.74% |
| 2024-04-03 | 4.65 | 4.68 | 0.03 | 0.65% | 4.64 | 4.70 | 563296 | 26353.59 | 0.64% |
| 2024-04-02 | 4.64 | 4.65 | 0.02 | 0.43% | 4.60 | 4.69 | 640200 | 29760.08 | 0.72% |
| 2024-04-01 | 4.64 | 4.63 | -0.03 | -0.64% | 4.61 | 4.68 | 653917 | 30340.63 | 0.74% |
| 2024-03-29 | 4.62 | 4.66 | 0.01 | 0.22% | 4.61 | 4.71 | 692078 | 32224.46 | 0.78% |
| 2024-03-28 | 4.73 | 4.65 | -0.10 | -2.11% | 4.63 | 4.74 | 891333 | 41660.54 | 1.01% |
| 2024-03-27 | 4.70 | 4.75 | 0.07 | 1.50% | 4.69 | 4.82 | 1093742 | 52139.66 | 1.24% |
| 2024-03-26 | 4.59 | 4.68 | 0.10 | 2.18% | 4.58 | 4.70 | 941282 | 43696.42 | 1.07% |
| 2024-03-25 | 4.48 | 4.58 | 0.09 | 2.00% | 4.48 | 4.61 | 949072 | 43397.82 | 1.07% |
| 2024-03-22 | 4.48 | 4.49 | 0.01 | 0.22% | 4.44 | 4.50 | 509460 | 22771.72 | 0.58% |
| 2024-03-21 | 4.45 | 4.48 | 0.03 | 0.67% | 4.43 | 4.51 | 447167 | 20018.69 | 0.51% |
| 2024-03-20 | 4.44 | 4.45 | 0.01 | 0.23% | 4.41 | 4.47 | 403671 | 17924.32 | 0.46% |
| 2024-03-19 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.46 | 456333 | 20260.61 | 0.52% |
| 2024-03-18 | 4.49 | 4.45 | -0.05 | -1.11% | 4.43 | 4.50 | 632853 | 28170.42 | 0.72% |
| 2024-03-15 | 4.44 | 4.50 | 0.06 | 1.35% | 4.42 | 4.50 | 728682 | 32599.72 | 0.82% |
| 2024-03-14 | 4.41 | 4.44 | 0.03 | 0.68% | 4.40 | 4.45 | 559886 | 24817.49 | 0.63% |
| 2024-03-13 | 4.46 | 4.41 | -0.06 | -1.34% | 4.40 | 4.46 | 726627 | 32136.90 | 0.82% |
| 2024-03-12 | 4.65 | 4.47 | -0.20 | -4.28% | 4.45 | 4.66 | 1347579 | 60928.60 | 1.53% |
| 2024-03-11 | 4.60 | 4.67 | 0.05 | 1.08% | 4.56 | 4.68 | 644261 | 29741.57 | 0.73% |
| 2024-03-08 | 4.55 | 4.62 | 0.07 | 1.54% | 4.55 | 4.62 | 488825 | 22473.56 | 0.55% |
| 2024-03-07 | 4.55 | 4.55 | -0.01 | -0.22% | 4.55 | 4.60 | 424594 | 19422.42 | 0.48% |
| 2024-03-06 | 4.58 | 4.56 | -0.02 | -0.44% | 4.55 | 4.62 | 619409 | 28430.53 | 0.70% |
| 2024-03-05 | 4.47 | 4.58 | 0.10 | 2.23% | 4.46 | 4.60 | 898787 | 40861.39 | 1.02% |
| 2024-03-04 | 4.48 | 4.48 | 0.00 | 0.00% | 4.43 | 4.50 | 524922 | 23480.43 | 0.59% |
| 2024-03-01 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 447371 | 20049.78 | 0.51% |
| 2024-02-29 | 4.40 | 4.48 | 0.08 | 1.82% | 4.39 | 4.49 | 773148 | 34462.72 | 0.87% |
| 2024-02-28 | 4.42 | 4.40 | -0.03 | -0.68% | 4.39 | 4.46 | 750833 | 33199.63 | 0.85% |
| 2024-02-27 | 4.40 | 4.43 | 0.02 | 0.45% | 4.39 | 4.44 | 647243 | 28600.20 | 0.73% |
| 2024-02-26 | 4.53 | 4.41 | -0.12 | -2.65% | 4.40 | 4.55 | 942234 | 42106.04 | 1.07% |
| 2024-02-23 | 4.46 | 4.53 | 0.06 | 1.34% | 4.45 | 4.55 | 996538 | 45119.84 | 1.13% |
| 2024-02-22 | 4.43 | 4.47 | 0.03 | 0.68% | 4.42 | 4.49 | 659976 | 29384.84 | 0.75% |
| 2024-02-21 | 4.43 | 4.44 | 0.00 | 0.00% | 4.42 | 4.55 | 1205707 | 54050.98 | 1.36% |
| 2024-02-20 | 4.38 | 4.44 | 0.06 | 1.37% | 4.35 | 4.45 | 856940 | 37823.21 | 0.97% |
| 2024-02-19 | 4.39 | 4.38 | 0.01 | 0.23% | 4.34 | 4.39 | 1094892 | 47726.81 | 1.24% |