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 | 4.420 | 4.430 | -0.010 | -0.23% | 4.380 | 4.470 | 2748 | 121.575 | 0.46% |
| 2024-05-14 | 4.400 | 4.440 | 0.000 | 0.00% | 4.380 | 4.470 | 2271 | 100.575 | 0.38% |
| 2024-05-13 | 4.410 | 4.440 | 0.010 | 0.23% | 4.340 | 4.460 | 5435 | 238.484 | 0.91% |
| 2024-05-10 | 4.470 | 4.430 | -0.060 | -1.34% | 4.410 | 4.500 | 3676 | 163.641 | 0.62% |
| 2024-05-09 | 4.470 | 4.490 | 0.060 | 1.35% | 4.440 | 4.500 | 2324 | 104.080 | 0.39% |
| 2024-05-08 | 4.530 | 4.430 | -0.090 | -1.99% | 4.420 | 4.530 | 2710 | 121.245 | 0.45% |
| 2024-05-07 | 4.530 | 4.520 | -0.030 | -0.66% | 4.400 | 4.530 | 5267 | 236.901 | 0.88% |
| 2024-05-06 | 4.560 | 4.550 | 0.030 | 0.66% | 4.480 | 4.600 | 8156 | 368.408 | 1.37% |
| 2024-04-30 | 4.530 | 4.520 | 0.010 | 0.22% | 4.440 | 4.560 | 4917 | 221.653 | 0.83% |
| 2024-04-29 | 4.470 | 4.510 | 0.040 | 0.89% | 4.360 | 4.540 | 10384 | 461.099 | 1.74% |
| 2024-04-26 | 4.450 | 4.470 | 0.110 | 2.52% | 4.290 | 4.550 | 8877 | 395.292 | 1.49% |
| 2024-04-25 | 4.230 | 4.360 | 0.140 | 3.32% | 4.200 | 4.390 | 4565 | 195.130 | 0.77% |
| 2024-04-24 | 4.180 | 4.220 | 0.020 | 0.48% | 4.160 | 4.240 | 2225 | 93.446 | 0.37% |
| 2024-04-23 | 4.170 | 4.200 | 0.030 | 0.72% | 4.140 | 4.250 | 2026 | 84.578 | 0.34% |
| 2024-04-22 | 4.250 | 4.170 | -0.070 | -1.65% | 4.170 | 4.250 | 2158 | 90.610 | 0.36% |
| 2024-04-19 | 4.280 | 4.240 | -0.090 | -2.08% | 4.210 | 4.350 | 4823 | 206.185 | 0.81% |
| 2024-04-18 | 4.270 | 4.330 | 0.110 | 2.61% | 4.170 | 4.480 | 7976 | 345.473 | 1.34% |
| 2024-04-17 | 4.170 | 4.220 | 0.170 | 4.20% | 4.100 | 4.250 | 3701 | 155.365 | 0.62% |
| 2024-04-16 | 4.260 | 4.050 | -0.250 | -5.81% | 3.980 | 4.280 | 5561 | 226.503 | 0.93% |
| 2024-04-15 | 4.490 | 4.300 | -0.210 | -4.66% | 4.290 | 4.550 | 10698 | 468.573 | 1.80% |
| 2024-04-12 | 4.460 | 4.510 | 0.060 | 1.35% | 4.420 | 4.680 | 7762 | 356.948 | 1.30% |
| 2024-04-11 | 4.420 | 4.450 | -0.020 | -0.45% | 4.340 | 4.460 | 4091 | 180.207 | 0.69% |
| 2024-04-10 | 4.370 | 4.470 | 0.080 | 1.82% | 4.370 | 4.560 | 7316 | 329.009 | 1.23% |
| 2024-04-09 | 4.380 | 4.390 | 0.030 | 0.69% | 4.310 | 4.440 | 1954 | 85.247 | 0.33% |
| 2024-04-08 | 4.460 | 4.360 | -0.170 | -3.75% | 4.360 | 4.480 | 7222 | 318.997 | 1.21% |
| 2024-04-03 | 4.550 | 4.530 | -0.020 | -0.44% | 4.500 | 4.550 | 2466 | 111.450 | 0.41% |
| 2024-04-02 | 4.550 | 4.550 | -0.040 | -0.87% | 4.520 | 4.600 | 5020 | 228.694 | 0.84% |
| 2024-04-01 | 4.540 | 4.590 | 0.050 | 1.10% | 4.500 | 4.630 | 4937 | 225.162 | 0.83% |
| 2024-03-29 | 4.480 | 4.540 | 0.040 | 0.89% | 4.470 | 4.560 | 5271 | 237.827 | 0.88% |
| 2024-03-28 | 4.440 | 4.500 | 0.040 | 0.90% | 4.440 | 4.560 | 5723 | 257.685 | 0.96% |
| 2024-03-27 | 4.520 | 4.460 | -0.040 | -0.89% | 4.460 | 4.630 | 9442 | 428.769 | 1.58% |
| 2024-03-26 | 4.530 | 4.500 | -0.060 | -1.32% | 4.440 | 4.610 | 6522 | 294.292 | 1.09% |
| 2024-03-25 | 4.730 | 4.560 | -0.200 | -4.20% | 4.500 | 4.760 | 7850 | 362.334 | 1.32% |
| 2024-03-22 | 4.850 | 4.760 | -0.110 | -2.26% | 4.680 | 4.900 | 7023 | 333.581 | 1.18% |
| 2024-03-21 | 4.950 | 4.870 | -0.080 | -1.62% | 4.780 | 4.990 | 8319 | 405.281 | 1.40% |
| 2024-03-20 | 4.880 | 4.950 | 0.100 | 2.06% | 4.840 | 5.010 | 12622 | 620.965 | 2.12% |
| 2024-03-19 | 4.850 | 4.850 | 0.010 | 0.21% | 4.750 | 4.870 | 6092 | 293.383 | 1.02% |
| 2024-03-18 | 4.810 | 4.840 | 0.020 | 0.41% | 4.800 | 4.950 | 12430 | 601.749 | 2.09% |
| 2024-03-15 | 4.580 | 4.820 | 0.230 | 5.01% | 4.570 | 4.870 | 23110 | 1099.146 | 3.88% |
| 2024-03-14 | 4.600 | 4.590 | -0.040 | -0.86% | 4.560 | 4.670 | 3768 | 173.139 | 0.63% |
| 2024-03-13 | 4.670 | 4.630 | -0.060 | -1.28% | 4.580 | 4.710 | 10207 | 471.946 | 1.71% |
| 2024-03-12 | 4.700 | 4.690 | -0.020 | -0.42% | 4.600 | 4.730 | 9726 | 453.375 | 1.63% |
| 2024-03-11 | 4.630 | 4.710 | 0.050 | 1.07% | 4.620 | 4.720 | 5725 | 267.277 | 0.96% |
| 2024-03-08 | 4.630 | 4.660 | 0.030 | 0.65% | 4.570 | 4.670 | 3292 | 152.305 | 0.55% |
| 2024-03-07 | 4.640 | 4.630 | -0.010 | -0.22% | 4.590 | 4.670 | 4545 | 210.091 | 0.76% |
| 2024-03-06 | 4.570 | 4.640 | 0.090 | 1.98% | 4.570 | 4.650 | 4806 | 222.112 | 0.81% |
| 2024-03-05 | 4.760 | 4.550 | -0.240 | -5.01% | 4.530 | 4.760 | 9247 | 426.955 | 1.55% |
| 2024-03-04 | 4.910 | 4.790 | -0.120 | -2.44% | 4.740 | 4.940 | 9391 | 450.966 | 1.58% |
| 2024-03-01 | 4.930 | 4.910 | -0.070 | -1.41% | 4.870 | 4.990 | 14146 | 698.024 | 2.37% |
| 2024-02-29 | 4.860 | 4.980 | 0.050 | 1.01% | 4.840 | 5.020 | 22464 | 1100.659 | 3.77% |
| 2024-02-28 | 5.090 | 4.930 | -0.150 | -2.95% | 4.860 | 5.190 | 15076 | 766.058 | 2.53% |
| 2024-02-27 | 4.880 | 5.080 | 0.200 | 4.10% | 4.840 | 5.120 | 17245 | 865.007 | 2.89% |
| 2024-02-26 | 5.000 | 4.880 | -0.090 | -1.81% | 4.830 | 5.000 | 7401 | 363.941 | 1.24% |
| 2024-02-23 | 5.100 | 4.970 | -0.180 | -3.50% | 4.900 | 5.130 | 10969 | 549.028 | 1.84% |
| 2024-02-22 | 5.100 | 5.150 | -0.070 | -1.34% | 5.090 | 5.210 | 6144 | 314.997 | 1.03% |
| 2024-02-21 | 5.120 | 5.220 | 0.060 | 1.16% | 5.100 | 5.290 | 10949 | 570.045 | 1.84% |
| 2024-02-20 | 5.060 | 5.160 | 0.060 | 1.18% | 5.010 | 5.200 | 8366 | 427.708 | 1.40% |
| 2024-02-19 | 5.020 | 5.100 | 0.110 | 2.20% | 4.960 | 5.100 | 8761 | 440.673 | 1.47% |
| 2024-02-08 | 4.990 | 4.990 | 0.060 | 1.22% | 4.520 | 5.050 | 9491 | 456.010 | 1.59% |
| 2024-02-07 | 4.970 | 4.930 | 0.080 | 1.65% | 4.760 | 5.080 | 14365 | 712.026 | 2.41% |
| 2024-02-06 | 4.300 | 4.850 | 0.530 | 12.27% | 4.130 | 4.850 | 18749 | 862.623 | 3.15% |
| 2024-02-05 | 4.580 | 4.320 | -0.340 | -7.30% | 4.080 | 4.620 | 11376 | 503.893 | 1.91% |