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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 3.940 | 3.820 | -0.110 | -2.80% | 3.800 | 3.960 | 13911 | 538.313 | 1.51% |
| 2024-05-13 | 3.970 | 3.930 | -0.070 | -1.75% | 3.920 | 4.000 | 6031 | 238.768 | 0.66% |
| 2024-05-10 | 4.070 | 4.000 | -0.060 | -1.48% | 3.970 | 4.070 | 7943 | 317.464 | 0.86% |
| 2024-05-09 | 4.090 | 4.060 | -0.010 | -0.25% | 4.030 | 4.090 | 11429 | 463.567 | 1.24% |
| 2024-05-08 | 4.070 | 4.070 | 0.000 | 0.00% | 4.010 | 4.110 | 12041 | 488.108 | 1.31% |
| 2024-05-07 | 4.160 | 4.070 | -0.020 | -0.49% | 4.070 | 4.160 | 5767 | 235.625 | 0.63% |
| 2024-05-06 | 4.120 | 4.090 | 0.050 | 1.24% | 4.040 | 4.120 | 8859 | 361.010 | 0.96% |
| 2024-04-30 | 4.100 | 4.040 | -0.020 | -0.49% | 4.010 | 4.100 | 7266 | 293.341 | 0.79% |
| 2024-04-29 | 4.170 | 4.060 | -0.160 | -3.79% | 4.010 | 4.170 | 24733 | 1005.376 | 2.69% |
| 2024-04-26 | 4.250 | 4.320 | 0.070 | 1.65% | 4.210 | 4.330 | 15879 | 681.447 | 1.71% |
| 2024-04-25 | 4.350 | 4.250 | -0.040 | -0.93% | 4.240 | 4.350 | 9916 | 423.563 | 1.07% |
| 2024-04-24 | 4.290 | 4.290 | 0.000 | 0.00% | 4.200 | 4.300 | 9970 | 424.632 | 1.08% |
| 2024-04-23 | 4.270 | 4.290 | 0.050 | 1.18% | 4.190 | 4.340 | 12723 | 541.361 | 1.37% |
| 2024-04-22 | 4.200 | 4.240 | 0.030 | 0.71% | 4.140 | 4.250 | 9051 | 380.190 | 0.98% |
| 2024-04-19 | 4.280 | 4.210 | -0.010 | -0.24% | 4.150 | 4.330 | 19547 | 831.551 | 2.11% |
| 2024-04-18 | 4.440 | 4.220 | -0.080 | -1.86% | 4.200 | 4.440 | 22335 | 954.678 | 2.41% |
| 2024-04-17 | 4.170 | 4.300 | 0.220 | 5.39% | 4.100 | 4.400 | 27933 | 1199.935 | 3.02% |
| 2024-04-16 | 4.540 | 4.080 | -0.520 | -11.30% | 4.010 | 4.610 | 35734 | 1481.592 | 3.86% |
| 2024-04-15 | 4.800 | 4.600 | -0.250 | -5.15% | 4.420 | 4.850 | 48770 | 2256.757 | 5.27% |
| 2024-04-12 | 4.880 | 4.850 | -0.210 | -4.15% | 4.760 | 5.110 | 58590 | 2877.966 | 6.33% |
| 2024-04-11 | 5.250 | 5.060 | -0.490 | -8.83% | 4.910 | 5.300 | 92195 | 4708.682 | 9.95% |
| 2024-04-10 | 4.820 | 5.550 | 1.060 | 23.61% | 4.790 | 5.830 | 139287 | 7502.565 | 15.04% |
| 2024-04-09 | 4.450 | 4.490 | 0.040 | 0.90% | 4.410 | 4.510 | 3085 | 137.561 | 0.33% |
| 2024-04-08 | 4.530 | 4.450 | -0.080 | -1.77% | 4.440 | 4.580 | 7968 | 356.319 | 0.86% |
| 2024-04-03 | 4.620 | 4.530 | -0.070 | -1.52% | 4.530 | 4.620 | 3212 | 146.171 | 0.35% |
| 2024-04-02 | 4.570 | 4.600 | -0.050 | -1.08% | 4.570 | 4.650 | 5338 | 245.775 | 0.58% |
| 2024-04-01 | 4.670 | 4.650 | 0.010 | 0.22% | 4.620 | 4.680 | 7068 | 328.372 | 0.76% |
| 2024-03-29 | 4.720 | 4.640 | -0.100 | -2.11% | 4.570 | 4.780 | 11753 | 546.393 | 1.27% |
| 2024-03-28 | 4.690 | 4.740 | 0.050 | 1.07% | 4.640 | 4.850 | 11390 | 542.351 | 1.23% |
| 2024-03-27 | 4.670 | 4.690 | 0.020 | 0.43% | 4.580 | 4.980 | 15568 | 749.030 | 1.68% |
| 2024-03-26 | 4.650 | 4.670 | 0.020 | 0.43% | 4.580 | 4.760 | 7993 | 372.956 | 0.86% |
| 2024-03-25 | 4.800 | 4.650 | -0.210 | -4.32% | 4.630 | 4.800 | 9565 | 452.651 | 1.03% |
| 2024-03-22 | 5.040 | 4.860 | -0.160 | -3.19% | 4.850 | 5.040 | 12943 | 636.893 | 1.40% |
| 2024-03-21 | 5.150 | 5.020 | -0.110 | -2.14% | 5.010 | 5.180 | 16641 | 842.611 | 1.80% |
| 2024-03-20 | 5.110 | 5.130 | -0.030 | -0.58% | 5.010 | 5.200 | 28904 | 1469.634 | 3.12% |
| 2024-03-19 | 5.100 | 5.160 | -0.130 | -2.46% | 5.100 | 5.450 | 31150 | 1632.634 | 3.36% |
| 2024-03-18 | 5.060 | 5.290 | -0.010 | -0.19% | 4.970 | 5.460 | 55796 | 2865.952 | 6.02% |
| 2024-03-15 | 4.620 | 5.300 | 0.650 | 13.98% | 4.520 | 5.390 | 68714 | 3507.400 | 7.42% |
| 2024-03-14 | 4.690 | 4.650 | -0.040 | -0.85% | 4.610 | 4.750 | 10066 | 471.082 | 1.09% |
| 2024-03-13 | 4.620 | 4.690 | 0.010 | 0.21% | 4.610 | 4.690 | 9462 | 440.118 | 1.02% |
| 2024-03-12 | 4.630 | 4.680 | 0.070 | 1.52% | 4.600 | 4.710 | 9427 | 440.008 | 1.02% |
| 2024-03-11 | 4.550 | 4.610 | 0.070 | 1.54% | 4.500 | 4.620 | 6862 | 313.676 | 0.74% |
| 2024-03-08 | 4.580 | 4.540 | -0.040 | -0.87% | 4.460 | 4.610 | 8768 | 396.614 | 0.95% |
| 2024-03-07 | 4.660 | 4.580 | -0.080 | -1.72% | 4.570 | 4.800 | 9997 | 467.351 | 1.08% |
| 2024-03-06 | 4.510 | 4.660 | 0.110 | 2.42% | 4.510 | 4.700 | 9284 | 431.705 | 1.00% |
| 2024-03-05 | 4.730 | 4.550 | -0.230 | -4.81% | 4.540 | 4.840 | 12421 | 576.510 | 1.34% |
| 2024-03-04 | 4.920 | 4.780 | -0.320 | -6.27% | 4.760 | 5.000 | 29728 | 1437.081 | 3.21% |
| 2024-03-01 | 5.150 | 5.100 | 0.180 | 3.66% | 4.920 | 5.390 | 39271 | 2019.015 | 4.24% |
| 2024-02-29 | 4.650 | 4.920 | 0.100 | 2.07% | 4.330 | 4.980 | 33451 | 1596.244 | 3.61% |
| 2024-02-28 | 5.000 | 4.820 | -0.120 | -2.43% | 4.800 | 5.420 | 41677 | 2111.180 | 4.50% |
| 2024-02-27 | 4.620 | 4.940 | 0.240 | 5.11% | 4.500 | 5.150 | 45478 | 2204.872 | 4.91% |
| 2024-02-26 | 4.370 | 4.700 | 0.330 | 7.55% | 4.360 | 4.810 | 34669 | 1597.379 | 3.74% |
| 2024-02-23 | 4.430 | 4.370 | -0.100 | -2.24% | 4.280 | 4.470 | 13868 | 604.581 | 1.50% |
| 2024-02-22 | 4.550 | 4.470 | 0.080 | 1.82% | 4.410 | 4.610 | 12089 | 546.078 | 1.31% |
| 2024-02-21 | 4.400 | 4.390 | -0.010 | -0.23% | 4.300 | 4.550 | 13134 | 586.918 | 1.42% |
| 2024-02-20 | 4.230 | 4.400 | 0.140 | 3.29% | 4.100 | 4.500 | 16400 | 712.898 | 1.77% |
| 2024-02-19 | 4.120 | 4.260 | 0.160 | 3.90% | 4.070 | 4.290 | 11184 | 464.859 | 1.21% |
| 2024-02-08 | 4.360 | 4.100 | 0.010 | 0.24% | 4.010 | 4.360 | 12224 | 508.799 | 1.32% |
| 2024-02-07 | 4.170 | 4.090 | -0.090 | -2.15% | 4.030 | 4.460 | 12507 | 535.879 | 1.35% |
| 2024-02-06 | 3.770 | 4.180 | 0.390 | 10.29% | 3.720 | 4.200 | 16918 | 679.262 | 1.83% |
| 2024-02-05 | 3.840 | 3.790 | -0.040 | -1.04% | 3.400 | 3.870 | 14092 | 513.483 | 1.52% |