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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.32 | 4.37 | 0.06 | 1.39% | 4.31 | 4.38 | 105485 | 4579.97 | 0.27% |
| 2024-05-16 | 4.32 | 4.31 | 0.01 | 0.23% | 4.29 | 4.36 | 83571 | 3616.52 | 0.21% |
| 2024-05-15 | 4.34 | 4.30 | -0.05 | -1.15% | 4.30 | 4.36 | 81177 | 3504.95 | 0.20% |
| 2024-05-14 | 4.38 | 4.35 | -0.02 | -0.46% | 4.34 | 4.43 | 89180 | 3898.87 | 0.22% |
| 2024-05-13 | 4.43 | 4.37 | -0.09 | -2.02% | 4.35 | 4.43 | 109343 | 4800.17 | 0.28% |
| 2024-05-10 | 4.48 | 4.46 | 0.00 | 0.00% | 4.41 | 4.48 | 117750 | 5234.94 | 0.30% |
| 2024-05-09 | 4.45 | 4.46 | 0.00 | 0.00% | 4.44 | 4.52 | 119348 | 5346.83 | 0.30% |
| 2024-05-08 | 4.50 | 4.46 | -0.04 | -0.89% | 4.45 | 4.52 | 76455 | 3425.34 | 0.19% |
| 2024-05-07 | 4.48 | 4.50 | 0.00 | 0.00% | 4.45 | 4.51 | 98823 | 4432.06 | 0.25% |
| 2024-05-06 | 4.50 | 4.50 | 0.05 | 1.12% | 4.44 | 4.52 | 149830 | 6721.73 | 0.38% |
| 2024-04-30 | 4.42 | 4.45 | 0.03 | 0.68% | 4.37 | 4.48 | 123845 | 5499.22 | 0.31% |
| 2024-04-29 | 4.26 | 4.42 | 0.15 | 3.51% | 4.26 | 4.42 | 146552 | 6378.88 | 0.37% |
| 2024-04-26 | 4.20 | 4.27 | 0.07 | 1.67% | 4.17 | 4.28 | 129002 | 5456.58 | 0.32% |
| 2024-04-25 | 4.15 | 4.20 | 0.05 | 1.20% | 4.14 | 4.25 | 117703 | 4951.92 | 0.30% |
| 2024-04-24 | 4.14 | 4.15 | 0.01 | 0.24% | 4.09 | 4.16 | 99655 | 4111.73 | 0.25% |
| 2024-04-23 | 4.24 | 4.14 | -0.06 | -1.43% | 4.12 | 4.24 | 132764 | 5521.79 | 0.33% |
| 2024-04-22 | 4.20 | 4.20 | -0.03 | -0.71% | 4.18 | 4.30 | 147434 | 6230.36 | 0.37% |
| 2024-04-19 | 4.35 | 4.23 | -0.15 | -3.42% | 4.15 | 4.36 | 241512 | 10269.57 | 0.94% |
| 2024-04-18 | 4.49 | 4.38 | -0.11 | -2.45% | 4.37 | 4.51 | 200010 | 8866.66 | 0.78% |
| 2024-04-17 | 4.33 | 4.49 | 0.19 | 4.42% | 4.33 | 4.49 | 160908 | 7143.59 | 0.63% |
| 2024-04-16 | 4.46 | 4.30 | -0.18 | -4.02% | 4.29 | 4.53 | 216641 | 9493.99 | 0.84% |
| 2024-04-15 | 4.46 | 4.48 | 0.03 | 0.67% | 4.37 | 4.54 | 135505 | 6055.30 | 0.53% |
| 2024-04-12 | 4.52 | 4.45 | -0.07 | -1.55% | 4.42 | 4.53 | 113683 | 5097.18 | 0.44% |
| 2024-04-11 | 4.48 | 4.52 | 0.01 | 0.22% | 4.47 | 4.60 | 134967 | 6134.30 | 0.53% |
| 2024-04-10 | 4.58 | 4.51 | -0.06 | -1.31% | 4.50 | 4.59 | 128492 | 5839.37 | 0.50% |
| 2024-04-09 | 4.55 | 4.57 | 0.01 | 0.22% | 4.53 | 4.61 | 109559 | 5002.74 | 0.43% |
| 2024-04-08 | 4.60 | 4.56 | -0.04 | -0.87% | 4.55 | 4.65 | 135184 | 6213.25 | 0.53% |
| 2024-04-03 | 4.56 | 4.60 | 0.04 | 0.88% | 4.55 | 4.62 | 120577 | 5542.38 | 0.47% |
| 2024-04-02 | 4.51 | 4.56 | 0.04 | 0.88% | 4.51 | 4.59 | 109058 | 4975.17 | 0.42% |
| 2024-04-01 | 4.49 | 4.52 | 0.04 | 0.89% | 4.47 | 4.54 | 114905 | 5178.79 | 0.45% |
| 2024-03-29 | 4.41 | 4.48 | 0.07 | 1.59% | 4.40 | 4.49 | 84857 | 3762.93 | 0.33% |
| 2024-03-28 | 4.41 | 4.41 | 0.01 | 0.23% | 4.39 | 4.47 | 84485 | 3739.18 | 0.33% |
| 2024-03-27 | 4.49 | 4.40 | -0.07 | -1.57% | 4.40 | 4.49 | 80715 | 3590.43 | 0.31% |
| 2024-03-26 | 4.47 | 4.47 | 0.00 | 0.00% | 4.42 | 4.52 | 114891 | 5138.61 | 0.45% |
| 2024-03-25 | 4.47 | 4.47 | -0.03 | -0.67% | 4.45 | 4.55 | 98065 | 4409.95 | 0.38% |
| 2024-03-22 | 4.55 | 4.50 | -0.07 | -1.53% | 4.48 | 4.57 | 96858 | 4374.18 | 0.38% |
| 2024-03-21 | 4.67 | 4.57 | -0.09 | -1.93% | 4.56 | 4.68 | 128282 | 5898.56 | 0.50% |
| 2024-03-20 | 4.69 | 4.66 | -0.04 | -0.85% | 4.66 | 4.71 | 105276 | 4918.90 | 0.41% |
| 2024-03-19 | 4.71 | 4.70 | -0.02 | -0.42% | 4.69 | 4.74 | 86708 | 4084.19 | 0.34% |
| 2024-03-18 | 4.73 | 4.72 | 0.02 | 0.43% | 4.68 | 4.74 | 115667 | 5436.05 | 0.45% |
| 2024-03-15 | 4.70 | 4.70 | -0.01 | -0.21% | 4.67 | 4.74 | 128889 | 6062.50 | 0.50% |
| 2024-03-14 | 4.82 | 4.71 | -0.11 | -2.28% | 4.68 | 4.84 | 155018 | 7372.23 | 0.60% |
| 2024-03-13 | 4.75 | 4.82 | 0.00 | 0.00% | 4.68 | 4.88 | 247448 | 11780.21 | 0.96% |
| 2024-03-12 | 4.77 | 4.82 | 0.06 | 1.26% | 4.73 | 5.00 | 257840 | 12488.27 | 1.00% |
| 2024-03-11 | 4.68 | 4.76 | 0.07 | 1.49% | 4.66 | 4.77 | 92339 | 4357.67 | 0.36% |
| 2024-03-08 | 4.71 | 4.69 | -0.03 | -0.64% | 4.64 | 4.75 | 90071 | 4214.26 | 0.35% |
| 2024-03-07 | 4.66 | 4.72 | 0.05 | 1.07% | 4.66 | 4.78 | 110063 | 5216.18 | 0.43% |
| 2024-03-06 | 4.70 | 4.67 | -0.05 | -1.06% | 4.65 | 4.74 | 97375 | 4559.96 | 0.38% |
| 2024-03-05 | 4.73 | 4.72 | -0.01 | -0.21% | 4.70 | 4.76 | 76893 | 3634.92 | 0.30% |
| 2024-03-04 | 4.84 | 4.73 | -0.10 | -2.07% | 4.73 | 4.84 | 114533 | 5444.34 | 0.45% |
| 2024-03-01 | 4.83 | 4.83 | 0.01 | 0.21% | 4.81 | 4.88 | 91138 | 4409.39 | 0.35% |
| 2024-02-29 | 4.71 | 4.82 | 0.09 | 1.90% | 4.71 | 4.82 | 100381 | 4802.65 | 0.39% |
| 2024-02-28 | 4.78 | 4.73 | -0.05 | -1.05% | 4.73 | 4.87 | 152641 | 7344.40 | 0.59% |
| 2024-02-27 | 4.74 | 4.78 | 0.02 | 0.42% | 4.73 | 4.79 | 85237 | 4057.45 | 0.33% |
| 2024-02-26 | 4.79 | 4.76 | -0.03 | -0.63% | 4.74 | 4.81 | 91304 | 4356.87 | 0.36% |
| 2024-02-23 | 4.80 | 4.79 | -0.01 | -0.21% | 4.73 | 4.80 | 93946 | 4474.66 | 0.37% |
| 2024-02-22 | 4.78 | 4.80 | 0.02 | 0.42% | 4.74 | 4.82 | 86142 | 4120.41 | 0.34% |
| 2024-02-21 | 4.78 | 4.78 | -0.03 | -0.62% | 4.74 | 4.90 | 114602 | 5532.05 | 0.45% |
| 2024-02-20 | 4.72 | 4.81 | 0.08 | 1.69% | 4.66 | 4.83 | 114528 | 5439.72 | 0.45% |
| 2024-02-19 | 4.88 | 4.73 | -0.08 | -1.66% | 4.68 | 4.88 | 200177 | 9493.77 | 0.78% |