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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.210 | 4.500 | 0.350 | 8.43% | 4.210 | 4.830 | 135689 | 6110.711 | 8.42% |
| 2024-05-10 | 4.160 | 4.150 | -0.010 | -0.24% | 4.130 | 4.220 | 16928 | 705.141 | 1.05% |
| 2024-05-09 | 4.140 | 4.160 | 0.010 | 0.24% | 4.140 | 4.200 | 17277 | 721.500 | 1.07% |
| 2024-05-08 | 4.190 | 4.150 | -0.050 | -1.19% | 4.150 | 4.220 | 19271 | 805.601 | 1.20% |
| 2024-05-07 | 4.250 | 4.200 | -0.080 | -1.87% | 4.170 | 4.320 | 36667 | 1540.565 | 2.28% |
| 2024-05-06 | 4.150 | 4.280 | 0.180 | 4.39% | 4.110 | 4.380 | 55406 | 2359.894 | 3.44% |
| 2024-04-30 | 4.090 | 4.100 | 0.020 | 0.49% | 4.070 | 4.150 | 23777 | 974.754 | 1.48% |
| 2024-04-29 | 4.060 | 4.080 | 0.070 | 1.75% | 4.020 | 4.120 | 25931 | 1053.640 | 1.61% |
| 2024-04-26 | 3.950 | 4.010 | 0.040 | 1.01% | 3.950 | 4.030 | 22171 | 885.540 | 1.38% |
| 2024-04-25 | 4.000 | 3.970 | -0.050 | -1.24% | 3.950 | 4.020 | 25306 | 1006.948 | 1.57% |
| 2024-04-24 | 4.120 | 4.020 | 0.030 | 0.75% | 4.000 | 4.220 | 32055 | 1305.476 | 1.99% |
| 2024-04-23 | 3.960 | 3.990 | 0.010 | 0.25% | 3.940 | 4.020 | 22382 | 892.911 | 1.39% |
| 2024-04-22 | 4.060 | 3.980 | -0.160 | -3.86% | 3.910 | 4.060 | 29440 | 1170.892 | 1.83% |
| 2024-04-19 | 3.990 | 4.140 | 0.200 | 5.08% | 3.890 | 4.300 | 57501 | 2398.541 | 3.57% |
| 2024-04-18 | 3.980 | 3.940 | -0.040 | -1.01% | 3.910 | 4.020 | 18986 | 753.591 | 1.18% |
| 2024-04-17 | 3.850 | 3.980 | 0.210 | 5.57% | 3.850 | 4.050 | 22730 | 901.139 | 1.41% |
| 2024-04-16 | 4.150 | 3.770 | -0.360 | -8.72% | 3.740 | 4.150 | 30713 | 1194.361 | 1.91% |
| 2024-04-15 | 4.320 | 4.130 | -0.230 | -5.28% | 4.100 | 4.400 | 43116 | 1819.917 | 2.68% |
| 2024-04-12 | 4.490 | 4.360 | -0.100 | -2.24% | 4.360 | 4.520 | 36857 | 1634.282 | 2.29% |
| 2024-04-11 | 4.560 | 4.460 | -0.140 | -3.04% | 4.460 | 4.590 | 39344 | 1771.034 | 2.44% |
| 2024-04-10 | 4.440 | 4.600 | 0.160 | 3.60% | 4.380 | 4.800 | 65641 | 3038.464 | 4.07% |
| 2024-04-09 | 4.450 | 4.440 | -0.070 | -1.55% | 4.350 | 4.530 | 35568 | 1574.374 | 2.21% |
| 2024-04-08 | 4.660 | 4.510 | -0.220 | -4.65% | 4.510 | 4.720 | 40009 | 1838.911 | 2.48% |
| 2024-04-03 | 4.670 | 4.730 | 0.050 | 1.07% | 4.460 | 4.830 | 68245 | 3165.423 | 4.23% |
| 2024-04-02 | 4.670 | 4.680 | 0.020 | 0.43% | 4.640 | 4.830 | 35861 | 1687.353 | 2.23% |
| 2024-04-01 | 4.630 | 4.660 | 0.000 | 0.00% | 4.620 | 4.680 | 34278 | 1592.772 | 2.13% |
| 2024-03-29 | 4.770 | 4.660 | -0.110 | -2.31% | 4.610 | 4.850 | 48217 | 2247.836 | 2.99% |
| 2024-03-28 | 4.800 | 4.770 | 0.000 | 0.00% | 4.720 | 4.940 | 42687 | 2060.667 | 2.65% |
| 2024-03-27 | 4.850 | 4.770 | -0.070 | -1.45% | 4.680 | 4.950 | 44592 | 2150.896 | 2.77% |
| 2024-03-26 | 4.960 | 4.840 | -0.230 | -4.54% | 4.800 | 5.130 | 63799 | 3131.825 | 3.96% |
| 2024-03-25 | 4.850 | 5.070 | 0.270 | 5.63% | 4.850 | 5.190 | 135621 | 6820.780 | 8.41% |
| 2024-03-22 | 4.630 | 4.800 | 0.070 | 1.48% | 4.580 | 4.820 | 83722 | 3920.066 | 5.19% |
| 2024-03-21 | 4.900 | 4.730 | 0.170 | 3.73% | 4.700 | 5.130 | 129956 | 6347.680 | 8.06% |
| 2024-03-20 | 4.560 | 4.560 | -0.060 | -1.30% | 4.500 | 4.650 | 29701 | 1353.105 | 1.84% |
| 2024-03-19 | 4.750 | 4.620 | 0.050 | 1.09% | 4.570 | 4.880 | 65580 | 3080.386 | 4.07% |
| 2024-03-18 | 4.550 | 4.570 | 0.040 | 0.88% | 4.490 | 4.650 | 30288 | 1377.396 | 1.88% |
| 2024-03-15 | 4.420 | 4.530 | 0.160 | 3.66% | 4.360 | 4.580 | 47458 | 2140.250 | 2.94% |
| 2024-03-14 | 4.440 | 4.370 | -0.070 | -1.58% | 4.370 | 4.510 | 21051 | 930.245 | 1.31% |
| 2024-03-13 | 4.470 | 4.440 | 0.000 | 0.00% | 4.430 | 4.600 | 26759 | 1201.677 | 1.66% |
| 2024-03-12 | 4.430 | 4.440 | 0.000 | 0.00% | 4.390 | 4.480 | 26433 | 1169.286 | 1.64% |
| 2024-03-11 | 4.370 | 4.440 | 0.090 | 2.07% | 4.310 | 4.520 | 28464 | 1252.877 | 1.77% |
| 2024-03-08 | 4.390 | 4.350 | -0.050 | -1.14% | 4.300 | 4.430 | 28908 | 1257.573 | 1.79% |
| 2024-03-07 | 4.460 | 4.400 | -0.170 | -3.72% | 4.380 | 4.510 | 42284 | 1877.022 | 2.62% |
| 2024-03-06 | 4.330 | 4.570 | 0.250 | 5.79% | 4.330 | 4.720 | 68186 | 3128.790 | 4.23% |
| 2024-03-05 | 4.510 | 4.320 | -0.210 | -4.64% | 4.310 | 4.510 | 31587 | 1384.903 | 1.96% |
| 2024-03-04 | 4.520 | 4.530 | -0.160 | -3.41% | 4.400 | 4.640 | 60500 | 2718.587 | 3.75% |
| 2024-03-01 | 4.980 | 4.690 | -0.070 | -1.47% | 4.600 | 5.140 | 113109 | 5531.734 | 7.02% |
| 2024-02-29 | 4.220 | 4.760 | 0.510 | 12.00% | 4.180 | 4.900 | 118347 | 5514.182 | 7.34% |
| 2024-02-28 | 4.350 | 4.250 | -0.130 | -2.97% | 4.250 | 4.590 | 55695 | 2469.406 | 3.46% |
| 2024-02-27 | 4.240 | 4.380 | 0.190 | 4.53% | 4.160 | 4.440 | 47542 | 2062.758 | 2.95% |
| 2024-02-26 | 4.230 | 4.190 | -0.030 | -0.71% | 4.140 | 4.260 | 26512 | 1112.761 | 1.65% |
| 2024-02-23 | 4.290 | 4.220 | -0.070 | -1.63% | 4.170 | 4.300 | 36764 | 1555.458 | 2.28% |
| 2024-02-22 | 4.300 | 4.290 | -0.040 | -0.92% | 4.250 | 4.380 | 41279 | 1776.074 | 2.56% |
| 2024-02-21 | 4.290 | 4.330 | 0.050 | 1.17% | 4.250 | 4.430 | 54204 | 2366.290 | 3.36% |
| 2024-02-20 | 4.180 | 4.280 | 0.100 | 2.39% | 4.120 | 4.320 | 36469 | 1544.765 | 2.26% |
| 2024-02-19 | 4.150 | 4.180 | 0.110 | 2.70% | 4.000 | 4.200 | 35855 | 1480.395 | 2.22% |
| 2024-02-08 | 4.000 | 4.070 | 0.090 | 2.26% | 3.690 | 4.120 | 38464 | 1533.157 | 2.39% |
| 2024-02-07 | 4.010 | 3.980 | -0.030 | -0.75% | 3.980 | 4.240 | 57125 | 2351.845 | 3.54% |
| 2024-02-06 | 3.690 | 4.010 | 0.290 | 7.80% | 3.650 | 4.050 | 47362 | 1865.972 | 2.94% |
| 2024-02-05 | 4.090 | 3.720 | -0.310 | -7.69% | 3.450 | 4.090 | 51937 | 1943.399 | 3.22% |