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 | 4.39 | 4.37 | -0.01 | -0.23% | 4.36 | 4.43 | 3790477 | 166423.27 | 0.12% |
| 2024-05-17 | 4.36 | 4.38 | 0.03 | 0.69% | 4.35 | 4.38 | 2939953 | 128318.41 | 0.09% |
| 2024-05-16 | 4.34 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 2736564 | 119068.27 | 0.09% |
| 2024-05-15 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.35 | 1710066 | 74246.38 | 0.05% |
| 2024-05-14 | 4.38 | 4.34 | -0.04 | -0.91% | 4.34 | 4.38 | 2629609 | 114437.99 | 0.08% |
| 2024-05-13 | 4.37 | 4.38 | 0.01 | 0.23% | 4.34 | 4.39 | 3028944 | 132205.36 | 0.09% |
| 2024-05-10 | 4.37 | 4.37 | -0.01 | -0.23% | 4.36 | 4.40 | 2917495 | 127699.45 | 0.09% |
| 2024-05-09 | 4.43 | 4.38 | -0.05 | -1.13% | 4.36 | 4.43 | 3904115 | 171003.64 | 0.12% |
| 2024-05-08 | 4.38 | 4.43 | 0.05 | 1.14% | 4.37 | 4.44 | 3882372 | 171504.00 | 0.12% |
| 2024-05-07 | 4.34 | 4.38 | 0.03 | 0.69% | 4.31 | 4.39 | 4183247 | 181698.02 | 0.13% |
| 2024-05-06 | 4.41 | 4.35 | -0.05 | -1.14% | 4.34 | 4.43 | 4524352 | 197533.92 | 0.14% |
| 2024-04-30 | 4.40 | 4.40 | -0.01 | -0.23% | 4.39 | 4.44 | 3190006 | 140818.92 | 0.10% |
| 2024-04-29 | 4.45 | 4.41 | -0.04 | -0.90% | 4.39 | 4.46 | 4218752 | 186674.61 | 0.13% |
| 2024-04-26 | 4.55 | 4.45 | -0.10 | -2.20% | 4.45 | 4.58 | 5351660 | 240717.59 | 0.17% |
| 2024-04-25 | 4.49 | 4.55 | 0.06 | 1.34% | 4.47 | 4.55 | 3059282 | 137819.17 | 0.10% |
| 2024-04-24 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.53 | 2797186 | 125707.84 | 0.09% |
| 2024-04-23 | 4.50 | 4.50 | 0.00 | 0.00% | 4.44 | 4.56 | 3398348 | 153225.38 | 0.11% |
| 2024-04-22 | 4.55 | 4.50 | -0.04 | -0.88% | 4.48 | 4.62 | 3990693 | 181408.06 | 0.13% |
| 2024-04-19 | 4.48 | 4.54 | 0.05 | 1.11% | 4.47 | 4.55 | 3030854 | 136985.31 | 0.09% |
| 2024-04-18 | 4.44 | 4.49 | 0.03 | 0.67% | 4.43 | 4.58 | 4989038 | 225195.27 | 0.16% |
| 2024-04-17 | 4.41 | 4.46 | 0.03 | 0.68% | 4.35 | 4.47 | 4297922 | 189423.61 | 0.13% |
| 2024-04-16 | 4.37 | 4.43 | 0.06 | 1.37% | 4.34 | 4.46 | 5002802 | 220251.14 | 0.16% |
| 2024-04-15 | 4.28 | 4.37 | 0.09 | 2.10% | 4.28 | 4.38 | 4049082 | 175455.12 | 0.13% |
| 2024-04-12 | 4.27 | 4.28 | 0.01 | 0.23% | 4.26 | 4.29 | 2960299 | 126596.34 | 0.09% |
| 2024-04-11 | 4.29 | 4.27 | -0.02 | -0.47% | 4.25 | 4.30 | 2584905 | 110447.34 | 0.08% |
| 2024-04-10 | 4.28 | 4.29 | 0.01 | 0.23% | 4.28 | 4.32 | 2856389 | 122901.88 | 0.09% |
| 2024-04-09 | 4.35 | 4.28 | -0.06 | -1.38% | 4.26 | 4.37 | 3908223 | 168109.14 | 0.12% |
| 2024-04-08 | 4.28 | 4.34 | 0.05 | 1.17% | 4.27 | 4.36 | 3499292 | 151468.19 | 0.11% |
| 2024-04-03 | 4.27 | 4.29 | 0.02 | 0.47% | 4.25 | 4.30 | 2420210 | 103569.55 | 0.08% |
| 2024-04-02 | 4.23 | 4.27 | 0.04 | 0.95% | 4.23 | 4.31 | 3727012 | 159345.67 | 0.12% |
| 2024-04-01 | 4.23 | 4.23 | 0.00 | 0.00% | 4.21 | 4.25 | 2538393 | 107373.55 | 0.08% |
| 2024-03-29 | 4.17 | 4.23 | 0.06 | 1.44% | 4.16 | 4.27 | 3631581 | 153984.03 | 0.11% |
| 2024-03-28 | 4.27 | 4.17 | -0.11 | -2.57% | 4.15 | 4.28 | 5065248 | 211864.91 | 0.16% |
| 2024-03-27 | 4.23 | 4.28 | 0.05 | 1.18% | 4.22 | 4.31 | 3899336 | 166767.03 | 0.12% |
| 2024-03-26 | 4.23 | 4.23 | 0.02 | 0.48% | 4.18 | 4.24 | 3665463 | 154465.95 | 0.11% |
| 2024-03-25 | 4.17 | 4.21 | 0.03 | 0.72% | 4.16 | 4.22 | 3701609 | 155275.39 | 0.12% |
| 2024-03-22 | 4.14 | 4.18 | 0.04 | 0.97% | 4.12 | 4.18 | 3310882 | 137494.09 | 0.10% |
| 2024-03-21 | 4.13 | 4.14 | 0.01 | 0.24% | 4.12 | 4.17 | 2898267 | 120047.17 | 0.09% |
| 2024-03-20 | 4.08 | 4.13 | 0.04 | 0.98% | 4.07 | 4.14 | 3046037 | 125115.45 | 0.10% |
| 2024-03-19 | 4.13 | 4.09 | -0.04 | -0.97% | 4.06 | 4.13 | 3828060 | 156318.02 | 0.12% |
| 2024-03-18 | 4.16 | 4.13 | -0.03 | -0.72% | 4.12 | 4.17 | 2960730 | 122328.66 | 0.09% |
| 2024-03-15 | 4.16 | 4.16 | 0.00 | 0.00% | 4.16 | 4.20 | 3038044 | 126859.87 | 0.10% |
| 2024-03-14 | 4.12 | 4.16 | 0.04 | 0.97% | 4.12 | 4.17 | 2418454 | 100464.24 | 0.08% |
| 2024-03-13 | 4.13 | 4.12 | -0.02 | -0.48% | 4.11 | 4.16 | 2833143 | 117063.34 | 0.09% |
| 2024-03-12 | 4.23 | 4.14 | -0.10 | -2.36% | 4.14 | 4.24 | 4728140 | 197456.67 | 0.15% |
| 2024-03-11 | 4.27 | 4.24 | -0.03 | -0.70% | 4.21 | 4.28 | 3742059 | 158468.80 | 0.12% |
| 2024-03-08 | 4.27 | 4.27 | -0.01 | -0.23% | 4.26 | 4.30 | 3357414 | 143660.42 | 0.11% |
| 2024-03-07 | 4.26 | 4.28 | 0.02 | 0.47% | 4.25 | 4.29 | 3273287 | 139797.62 | 0.10% |
| 2024-03-06 | 4.34 | 4.26 | -0.08 | -1.84% | 4.24 | 4.40 | 4257837 | 183908.84 | 0.13% |
| 2024-03-05 | 4.23 | 4.34 | 0.10 | 2.36% | 4.22 | 4.36 | 4325302 | 186238.55 | 0.14% |
| 2024-03-04 | 4.24 | 4.24 | 0.00 | 0.00% | 4.21 | 4.25 | 3598372 | 152303.56 | 0.11% |
| 2024-03-01 | 4.18 | 4.24 | 0.05 | 1.19% | 4.17 | 4.25 | 3674742 | 155082.94 | 0.12% |
| 2024-02-29 | 4.15 | 4.19 | 0.03 | 0.72% | 4.14 | 4.19 | 2956967 | 123455.23 | 0.09% |
| 2024-02-28 | 4.16 | 4.16 | 0.00 | 0.00% | 4.11 | 4.19 | 3903361 | 161986.72 | 0.12% |
| 2024-02-27 | 4.13 | 4.16 | 0.02 | 0.48% | 4.11 | 4.20 | 3106965 | 129057.46 | 0.10% |
| 2024-02-26 | 4.26 | 4.14 | -0.12 | -2.82% | 4.13 | 4.28 | 4270768 | 179131.86 | 0.13% |
| 2024-02-23 | 4.20 | 4.26 | 0.06 | 1.43% | 4.20 | 4.30 | 3694256 | 157907.11 | 0.12% |
| 2024-02-22 | 4.18 | 4.20 | 0.02 | 0.48% | 4.16 | 4.21 | 2908761 | 121883.34 | 0.09% |
| 2024-02-21 | 4.14 | 4.18 | 0.03 | 0.72% | 4.13 | 4.23 | 4329100 | 181408.19 | 0.14% |
| 2024-02-20 | 4.08 | 4.15 | 0.07 | 1.72% | 4.06 | 4.18 | 3971186 | 163673.75 | 0.12% |
| 2024-02-19 | 3.97 | 4.08 | 0.12 | 3.03% | 3.92 | 4.08 | 5729908 | 229607.70 | 0.18% |