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 | 4.260 | 4.250 | 0.010 | 0.24% | 4.200 | 4.260 | 3150 | 133.212 | 0.25% |
| 2024-05-14 | 4.250 | 4.240 | -0.020 | -0.47% | 4.230 | 4.320 | 2959 | 125.948 | 0.24% |
| 2024-05-13 | 4.220 | 4.260 | -0.010 | -0.23% | 4.220 | 4.270 | 2585 | 110.079 | 0.21% |
| 2024-05-10 | 4.260 | 4.270 | -0.010 | -0.23% | 4.200 | 4.270 | 3290 | 139.609 | 0.26% |
| 2024-05-09 | 4.250 | 4.280 | 0.040 | 0.94% | 4.230 | 4.300 | 2649 | 112.958 | 0.21% |
| 2024-05-08 | 4.350 | 4.240 | -0.070 | -1.62% | 4.210 | 4.350 | 3869 | 165.126 | 0.31% |
| 2024-05-07 | 4.370 | 4.310 | -0.010 | -0.23% | 4.200 | 4.380 | 7283 | 312.819 | 0.58% |
| 2024-05-06 | 4.320 | 4.320 | 0.110 | 2.61% | 4.200 | 4.390 | 11710 | 506.863 | 0.94% |
| 2024-04-30 | 4.090 | 4.210 | 0.110 | 2.68% | 4.080 | 4.260 | 5415 | 227.120 | 0.43% |
| 2024-04-29 | 4.090 | 4.100 | 0.060 | 1.49% | 4.070 | 4.150 | 5169 | 211.997 | 0.41% |
| 2024-04-26 | 4.020 | 4.040 | 0.000 | 0.00% | 3.980 | 4.060 | 4606 | 185.520 | 0.37% |
| 2024-04-25 | 4.020 | 4.040 | -0.010 | -0.25% | 4.020 | 4.090 | 1808 | 73.463 | 0.14% |
| 2024-04-24 | 4.080 | 4.050 | 0.030 | 0.75% | 4.020 | 4.080 | 2604 | 105.522 | 0.21% |
| 2024-04-23 | 4.000 | 4.020 | 0.050 | 1.26% | 3.950 | 4.020 | 1249 | 49.929 | 0.10% |
| 2024-04-22 | 4.030 | 3.970 | -0.070 | -1.73% | 3.910 | 4.050 | 2068 | 82.169 | 0.17% |
| 2024-04-19 | 4.010 | 4.040 | -0.010 | -0.25% | 3.980 | 4.080 | 3643 | 146.458 | 0.29% |
| 2024-04-18 | 4.030 | 4.050 | -0.030 | -0.74% | 4.010 | 4.150 | 3674 | 149.970 | 0.29% |
| 2024-04-17 | 3.970 | 4.080 | 0.240 | 6.25% | 3.860 | 4.090 | 5162 | 207.661 | 0.41% |
| 2024-04-16 | 4.190 | 3.840 | -0.320 | -7.69% | 3.830 | 4.190 | 4569 | 178.097 | 0.37% |
| 2024-04-15 | 4.340 | 4.160 | -0.130 | -3.03% | 4.120 | 4.360 | 4836 | 204.040 | 0.39% |
| 2024-04-12 | 4.300 | 4.290 | -0.030 | -0.69% | 4.270 | 4.320 | 4355 | 187.055 | 0.35% |
| 2024-04-11 | 4.300 | 4.320 | -0.070 | -1.59% | 4.290 | 4.380 | 6327 | 273.019 | 0.51% |
| 2024-04-10 | 4.220 | 4.390 | 0.150 | 3.54% | 4.210 | 4.430 | 12530 | 546.688 | 1.00% |
| 2024-04-09 | 4.250 | 4.240 | 0.040 | 0.95% | 4.200 | 4.290 | 3716 | 157.703 | 0.30% |
| 2024-04-08 | 4.350 | 4.200 | -0.160 | -3.67% | 4.200 | 4.360 | 4912 | 209.176 | 0.39% |
| 2024-04-03 | 4.320 | 4.360 | 0.080 | 1.87% | 4.270 | 4.470 | 5755 | 249.314 | 0.46% |
| 2024-04-02 | 4.320 | 4.280 | -0.040 | -0.93% | 4.250 | 4.340 | 3792 | 162.854 | 0.30% |
| 2024-04-01 | 4.270 | 4.320 | 0.050 | 1.17% | 4.270 | 4.360 | 2514 | 108.429 | 0.20% |
| 2024-03-29 | 4.270 | 4.270 | -0.040 | -0.93% | 4.210 | 4.330 | 7045 | 301.732 | 0.56% |
| 2024-03-28 | 4.270 | 4.310 | 0.010 | 0.23% | 4.260 | 4.360 | 5691 | 245.697 | 0.46% |
| 2024-03-27 | 4.430 | 4.300 | 0.050 | 1.18% | 4.300 | 4.480 | 9236 | 403.565 | 0.74% |
| 2024-03-26 | 4.380 | 4.250 | -0.110 | -2.52% | 4.210 | 4.390 | 7604 | 325.447 | 0.61% |
| 2024-03-25 | 4.460 | 4.360 | -0.100 | -2.24% | 4.360 | 4.470 | 6476 | 285.496 | 0.52% |
| 2024-03-22 | 4.540 | 4.460 | -0.100 | -2.19% | 4.450 | 4.580 | 6557 | 294.255 | 0.53% |
| 2024-03-21 | 4.620 | 4.560 | -0.080 | -1.72% | 4.520 | 4.660 | 9980 | 456.080 | 0.80% |
| 2024-03-20 | 4.580 | 4.640 | 0.020 | 0.43% | 4.550 | 4.670 | 7312 | 338.705 | 0.59% |
| 2024-03-19 | 4.690 | 4.620 | -0.060 | -1.28% | 4.600 | 4.700 | 9815 | 454.843 | 0.79% |
| 2024-03-18 | 4.700 | 4.680 | -0.030 | -0.64% | 4.640 | 4.790 | 12216 | 571.464 | 0.98% |
| 2024-03-15 | 4.520 | 4.710 | 0.180 | 3.97% | 4.490 | 4.770 | 17484 | 816.869 | 1.40% |
| 2024-03-14 | 4.540 | 4.530 | -0.030 | -0.66% | 4.500 | 4.610 | 9023 | 409.280 | 0.72% |
| 2024-03-13 | 4.650 | 4.560 | -0.020 | -0.44% | 4.500 | 4.650 | 7949 | 363.457 | 0.64% |
| 2024-03-12 | 4.580 | 4.580 | 0.020 | 0.44% | 4.550 | 4.660 | 7639 | 350.172 | 0.61% |
| 2024-03-11 | 4.520 | 4.560 | 0.030 | 0.66% | 4.390 | 4.590 | 7608 | 345.790 | 0.61% |
| 2024-03-08 | 4.560 | 4.530 | -0.030 | -0.66% | 4.530 | 4.660 | 6607 | 301.549 | 0.53% |
| 2024-03-07 | 4.650 | 4.560 | -0.110 | -2.36% | 4.520 | 4.750 | 13063 | 609.218 | 1.05% |
| 2024-03-06 | 4.620 | 4.670 | 0.070 | 1.52% | 4.560 | 4.720 | 11925 | 554.205 | 0.96% |
| 2024-03-05 | 4.830 | 4.600 | -0.280 | -5.74% | 4.600 | 4.960 | 16016 | 754.449 | 1.28% |
| 2024-03-04 | 5.010 | 4.880 | -0.310 | -5.97% | 4.790 | 5.180 | 30615 | 1501.052 | 2.45% |
| 2024-03-01 | 5.430 | 5.190 | 0.040 | 0.78% | 5.010 | 5.800 | 48774 | 2639.570 | 3.91% |
| 2024-02-29 | 4.760 | 5.150 | 0.400 | 8.42% | 4.560 | 5.500 | 40841 | 2039.136 | 3.27% |
| 2024-02-28 | 4.880 | 4.750 | -0.110 | -2.26% | 4.630 | 5.000 | 15707 | 764.765 | 1.26% |
| 2024-02-27 | 4.670 | 4.860 | 0.200 | 4.29% | 4.670 | 4.960 | 14146 | 683.587 | 1.13% |
| 2024-02-26 | 4.690 | 4.660 | -0.080 | -1.69% | 4.600 | 4.750 | 6151 | 287.427 | 0.49% |
| 2024-02-23 | 4.770 | 4.740 | -0.030 | -0.63% | 4.690 | 4.840 | 8392 | 397.081 | 0.67% |
| 2024-02-22 | 4.830 | 4.770 | -0.050 | -1.04% | 4.750 | 4.880 | 6288 | 301.843 | 0.50% |
| 2024-02-21 | 4.720 | 4.820 | 0.030 | 0.63% | 4.720 | 4.900 | 10231 | 494.823 | 0.82% |
| 2024-02-20 | 4.730 | 4.790 | 0.080 | 1.70% | 4.640 | 4.790 | 9642 | 455.469 | 0.77% |
| 2024-02-19 | 4.700 | 4.710 | 0.050 | 1.07% | 4.600 | 4.800 | 10208 | 474.860 | 0.82% |
| 2024-02-08 | 4.700 | 4.660 | 0.060 | 1.30% | 4.470 | 4.810 | 7174 | 331.329 | 0.57% |
| 2024-02-07 | 4.580 | 4.600 | 0.040 | 0.88% | 4.560 | 4.960 | 13587 | 648.974 | 1.09% |
| 2024-02-06 | 4.010 | 4.560 | 0.520 | 12.87% | 4.010 | 4.580 | 16281 | 696.635 | 1.30% |