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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.65 | 4.77 | 0.11 | 2.36% | 4.64 | 4.82 | 90280 | 4298.66 | 1.91% |
| 2024-05-14 | 4.67 | 4.66 | -0.03 | -0.64% | 4.61 | 4.74 | 58648 | 2730.48 | 1.24% |
| 2024-05-13 | 4.79 | 4.69 | -0.10 | -2.09% | 4.66 | 4.83 | 103076 | 4887.04 | 2.18% |
| 2024-05-10 | 4.72 | 4.79 | 0.07 | 1.48% | 4.67 | 4.84 | 75798 | 3614.46 | 1.60% |
| 2024-05-09 | 4.66 | 4.72 | 0.07 | 1.51% | 4.65 | 4.76 | 48125 | 2274.03 | 1.02% |
| 2024-05-08 | 4.71 | 4.65 | -0.09 | -1.90% | 4.61 | 4.75 | 70310 | 3295.27 | 1.49% |
| 2024-05-07 | 4.70 | 4.74 | 0.04 | 0.85% | 4.64 | 4.78 | 72411 | 3406.86 | 1.53% |
| 2024-05-06 | 4.61 | 4.70 | 0.15 | 3.30% | 4.61 | 4.76 | 83703 | 3924.18 | 1.77% |
| 2024-04-30 | 4.52 | 4.55 | -0.13 | -2.78% | 4.47 | 4.60 | 111575 | 5051.43 | 2.36% |
| 2024-04-29 | 4.45 | 4.68 | 0.23 | 5.17% | 4.40 | 4.69 | 93524 | 4304.68 | 1.98% |
| 2024-04-26 | 4.37 | 4.45 | 0.09 | 2.06% | 4.28 | 4.46 | 55080 | 2418.98 | 1.17% |
| 2024-04-25 | 4.30 | 4.36 | 0.05 | 1.16% | 4.27 | 4.43 | 49868 | 2176.66 | 1.06% |
| 2024-04-24 | 4.19 | 4.31 | 0.12 | 2.86% | 4.17 | 4.33 | 54257 | 2317.01 | 1.15% |
| 2024-04-23 | 4.10 | 4.19 | 0.08 | 1.95% | 4.09 | 4.24 | 59082 | 2474.29 | 1.25% |
| 2024-04-22 | 4.22 | 4.11 | -0.05 | -1.20% | 4.04 | 4.25 | 55956 | 2313.91 | 1.18% |
| 2024-04-19 | 4.15 | 4.16 | -0.02 | -0.48% | 4.13 | 4.27 | 68044 | 2846.64 | 1.44% |
| 2024-04-18 | 4.30 | 4.18 | -0.09 | -2.11% | 4.13 | 4.33 | 120100 | 5080.29 | 2.54% |
| 2024-04-17 | 3.94 | 4.27 | 0.39 | 10.05% | 3.94 | 4.27 | 79260 | 3307.34 | 1.68% |
| 2024-04-16 | 4.33 | 3.88 | -0.42 | -9.77% | 3.87 | 4.33 | 154588 | 6124.39 | 3.27% |
| 2024-04-15 | 4.60 | 4.30 | -0.35 | -7.53% | 4.20 | 4.65 | 124249 | 5437.99 | 2.63% |
| 2024-04-12 | 4.70 | 4.65 | -0.05 | -1.06% | 4.63 | 4.76 | 69418 | 3255.53 | 1.47% |
| 2024-04-11 | 4.65 | 4.70 | 0.00 | 0.00% | 4.63 | 4.78 | 76647 | 3613.42 | 1.62% |
| 2024-04-10 | 4.81 | 4.70 | -0.13 | -2.69% | 4.63 | 4.82 | 76611 | 3613.87 | 1.62% |
| 2024-04-09 | 4.72 | 4.83 | 0.12 | 2.55% | 4.69 | 4.85 | 78234 | 3734.98 | 1.66% |
| 2024-04-08 | 4.88 | 4.71 | -0.20 | -4.07% | 4.70 | 4.88 | 82528 | 3953.44 | 1.75% |
| 2024-04-03 | 4.87 | 4.91 | 0.01 | 0.20% | 4.82 | 4.92 | 82799 | 4028.79 | 1.75% |
| 2024-04-02 | 4.82 | 4.90 | 0.05 | 1.03% | 4.77 | 4.91 | 146839 | 7124.81 | 3.11% |
| 2024-04-01 | 4.76 | 4.85 | 0.09 | 1.89% | 4.74 | 4.90 | 120238 | 5800.65 | 2.54% |
| 2024-03-29 | 4.73 | 4.76 | 0.00 | 0.00% | 4.72 | 4.81 | 102756 | 4890.14 | 2.17% |
| 2024-03-28 | 4.77 | 4.76 | 0.09 | 1.93% | 4.71 | 4.87 | 131515 | 6282.78 | 2.78% |
| 2024-03-27 | 4.75 | 4.67 | -0.08 | -1.68% | 4.65 | 4.91 | 150619 | 7201.99 | 3.19% |
| 2024-03-26 | 4.68 | 4.75 | 0.06 | 1.28% | 4.64 | 4.79 | 64913 | 3062.92 | 1.37% |
| 2024-03-25 | 4.77 | 4.69 | -0.10 | -2.09% | 4.69 | 4.85 | 74230 | 3534.33 | 1.57% |
| 2024-03-22 | 4.85 | 4.79 | -0.07 | -1.44% | 4.73 | 4.87 | 79991 | 3832.92 | 1.69% |
| 2024-03-21 | 4.80 | 4.86 | 0.06 | 1.25% | 4.78 | 4.88 | 73363 | 3547.27 | 1.55% |
| 2024-03-20 | 4.72 | 4.80 | 0.08 | 1.69% | 4.68 | 4.81 | 74537 | 3543.70 | 1.58% |
| 2024-03-19 | 4.73 | 4.72 | -0.02 | -0.42% | 4.71 | 4.81 | 71489 | 3397.89 | 1.51% |
| 2024-03-18 | 4.69 | 4.74 | 0.08 | 1.72% | 4.65 | 4.75 | 71100 | 3339.25 | 1.50% |
| 2024-03-15 | 4.59 | 4.66 | 0.05 | 1.08% | 4.56 | 4.66 | 75899 | 3507.14 | 1.61% |
| 2024-03-14 | 4.59 | 4.61 | 0.01 | 0.22% | 4.52 | 4.63 | 77393 | 3555.14 | 1.64% |
| 2024-03-13 | 4.64 | 4.60 | -0.04 | -0.86% | 4.52 | 4.68 | 92026 | 4216.38 | 1.95% |
| 2024-03-12 | 4.53 | 4.64 | 0.12 | 2.65% | 4.50 | 4.66 | 106152 | 4874.98 | 2.25% |
| 2024-03-11 | 4.44 | 4.52 | 0.12 | 2.73% | 4.41 | 4.52 | 70155 | 3129.59 | 1.48% |
| 2024-03-08 | 4.39 | 4.40 | 0.00 | 0.00% | 4.34 | 4.45 | 57992 | 2541.49 | 1.23% |
| 2024-03-07 | 4.39 | 4.40 | 0.04 | 0.92% | 4.36 | 4.51 | 94479 | 4187.75 | 2.00% |
| 2024-03-06 | 4.31 | 4.36 | 0.04 | 0.93% | 4.28 | 4.43 | 72485 | 3170.16 | 1.53% |
| 2024-03-05 | 4.44 | 4.32 | -0.15 | -3.36% | 4.31 | 4.46 | 85186 | 3715.68 | 1.80% |
| 2024-03-04 | 4.54 | 4.47 | -0.08 | -1.76% | 4.40 | 4.56 | 85364 | 3799.48 | 1.81% |
| 2024-03-01 | 4.50 | 4.55 | 0.06 | 1.34% | 4.47 | 4.58 | 116282 | 5251.52 | 2.46% |
| 2024-02-29 | 4.41 | 4.49 | 0.12 | 2.75% | 4.37 | 4.54 | 126623 | 5650.80 | 2.68% |
| 2024-02-28 | 4.86 | 4.37 | -0.48 | -9.90% | 4.37 | 4.96 | 200273 | 9350.31 | 4.24% |
| 2024-02-27 | 4.65 | 4.85 | 0.15 | 3.19% | 4.63 | 4.86 | 134892 | 6455.77 | 2.85% |
| 2024-02-26 | 4.65 | 4.70 | 0.06 | 1.29% | 4.53 | 4.77 | 159316 | 7428.28 | 3.37% |
| 2024-02-23 | 4.46 | 4.64 | 0.17 | 3.80% | 4.45 | 4.64 | 165532 | 7521.19 | 3.50% |
| 2024-02-22 | 4.37 | 4.47 | 0.07 | 1.59% | 4.33 | 4.47 | 154654 | 6816.18 | 3.27% |
| 2024-02-21 | 4.19 | 4.40 | 0.21 | 5.01% | 4.17 | 4.49 | 236634 | 10357.87 | 5.01% |
| 2024-02-20 | 4.19 | 4.19 | -0.01 | -0.24% | 4.08 | 4.20 | 133397 | 5549.99 | 2.82% |
| 2024-02-19 | 4.09 | 4.20 | 0.08 | 1.94% | 4.04 | 4.22 | 188801 | 7847.89 | 4.00% |
| 2024-02-08 | 3.86 | 4.12 | 0.11 | 2.74% | 3.61 | 4.15 | 297724 | 11650.59 | 6.30% |
| 2024-02-07 | 4.45 | 4.01 | -0.44 | -9.89% | 4.01 | 4.45 | 288584 | 11743.94 | 6.11% |
| 2024-02-06 | 4.50 | 4.45 | -0.49 | -9.92% | 4.45 | 4.57 | 264721 | 11835.47 | 5.60% |