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 | 4.56 | 4.58 | -0.06 | -1.29% | 4.50 | 4.64 | 612331 | 27869.37 | 4.90% |
| 2024-05-13 | 4.79 | 4.64 | -0.28 | -5.69% | 4.55 | 4.79 | 1352280 | 62791.80 | 10.81% |
| 2024-05-10 | 4.48 | 4.92 | 0.45 | 10.07% | 4.48 | 4.92 | 1454134 | 69067.05 | 11.63% |
| 2024-05-09 | 4.36 | 4.47 | 0.04 | 0.90% | 4.34 | 4.49 | 398529 | 17619.45 | 3.19% |
| 2024-05-08 | 4.42 | 4.43 | 0.00 | 0.00% | 4.31 | 4.55 | 467615 | 20686.00 | 3.74% |
| 2024-05-07 | 4.29 | 4.43 | 0.13 | 3.02% | 4.24 | 4.47 | 453867 | 19898.05 | 3.63% |
| 2024-05-06 | 4.43 | 4.30 | -0.09 | -2.05% | 4.28 | 4.45 | 464176 | 20156.71 | 3.71% |
| 2024-04-30 | 4.60 | 4.39 | -0.17 | -3.73% | 4.38 | 4.64 | 431357 | 19316.42 | 3.45% |
| 2024-04-29 | 4.34 | 4.56 | 0.08 | 1.79% | 4.32 | 4.61 | 535808 | 23978.84 | 4.28% |
| 2024-04-26 | 4.30 | 4.48 | 0.14 | 3.23% | 4.28 | 4.54 | 476127 | 21259.51 | 3.81% |
| 2024-04-25 | 4.48 | 4.34 | -0.11 | -2.47% | 4.31 | 4.55 | 435625 | 19231.46 | 3.48% |
| 2024-04-24 | 4.21 | 4.45 | 0.24 | 5.70% | 4.19 | 4.63 | 585078 | 25856.78 | 4.68% |
| 2024-04-23 | 4.15 | 4.21 | -0.09 | -2.09% | 4.09 | 4.27 | 347112 | 14534.98 | 2.78% |
| 2024-04-22 | 4.15 | 4.30 | 0.15 | 3.61% | 4.07 | 4.37 | 505165 | 21564.94 | 4.04% |
| 2024-04-19 | 4.06 | 4.15 | 0.05 | 1.22% | 4.04 | 4.16 | 315222 | 12966.10 | 2.52% |
| 2024-04-18 | 4.05 | 4.10 | 0.08 | 1.99% | 3.96 | 4.18 | 374124 | 15239.02 | 2.99% |
| 2024-04-17 | 3.81 | 4.02 | 0.21 | 5.51% | 3.80 | 4.03 | 346369 | 13741.98 | 2.77% |
| 2024-04-16 | 4.23 | 3.81 | -0.42 | -9.93% | 3.81 | 4.23 | 471942 | 18342.96 | 3.77% |
| 2024-04-15 | 4.40 | 4.23 | -0.15 | -3.42% | 4.15 | 4.49 | 317864 | 13723.07 | 2.54% |
| 2024-04-12 | 4.44 | 4.38 | -0.05 | -1.13% | 4.36 | 4.48 | 197555 | 8728.05 | 1.58% |
| 2024-04-11 | 4.41 | 4.43 | -0.06 | -1.34% | 4.39 | 4.52 | 198948 | 8876.84 | 1.59% |
| 2024-04-10 | 4.65 | 4.49 | -0.16 | -3.44% | 4.40 | 4.65 | 360451 | 16204.87 | 2.88% |
| 2024-04-09 | 4.63 | 4.65 | -0.01 | -0.21% | 4.58 | 4.73 | 289418 | 13413.00 | 2.31% |
| 2024-04-08 | 4.67 | 4.66 | -0.05 | -1.06% | 4.61 | 4.82 | 434769 | 20382.39 | 3.48% |
| 2024-04-03 | 4.81 | 4.71 | -0.13 | -2.69% | 4.65 | 4.83 | 378810 | 17866.11 | 3.03% |
| 2024-04-02 | 4.91 | 4.84 | -0.12 | -2.42% | 4.81 | 4.95 | 539214 | 26232.26 | 4.31% |
| 2024-04-01 | 4.93 | 4.96 | 0.05 | 1.02% | 4.88 | 5.10 | 861586 | 42770.96 | 6.89% |
| 2024-03-29 | 4.78 | 4.91 | 0.23 | 4.91% | 4.66 | 5.10 | 1215823 | 58647.15 | 9.72% |
| 2024-03-28 | 4.26 | 4.68 | 0.43 | 10.12% | 4.26 | 4.68 | 565471 | 25738.36 | 4.52% |
| 2024-03-27 | 4.48 | 4.25 | -0.23 | -5.13% | 4.25 | 4.50 | 294343 | 12761.78 | 2.35% |
| 2024-03-26 | 4.50 | 4.48 | -0.05 | -1.10% | 4.41 | 4.61 | 276619 | 12468.47 | 2.21% |
| 2024-03-25 | 4.68 | 4.53 | -0.19 | -4.03% | 4.52 | 4.76 | 420759 | 19646.90 | 3.36% |
| 2024-03-22 | 4.88 | 4.72 | -0.15 | -3.08% | 4.67 | 4.94 | 589285 | 28001.77 | 4.71% |
| 2024-03-21 | 4.67 | 4.87 | 0.19 | 4.06% | 4.60 | 4.88 | 663719 | 31564.50 | 5.31% |
| 2024-03-20 | 4.64 | 4.68 | 0.03 | 0.65% | 4.62 | 4.73 | 362066 | 16928.96 | 2.90% |
| 2024-03-19 | 4.55 | 4.65 | 0.07 | 1.53% | 4.50 | 4.74 | 532718 | 24679.39 | 4.26% |
| 2024-03-18 | 4.42 | 4.58 | 0.17 | 3.85% | 4.42 | 4.62 | 431456 | 19610.51 | 3.45% |
| 2024-03-15 | 4.34 | 4.41 | 0.05 | 1.15% | 4.33 | 4.42 | 197513 | 8636.79 | 1.58% |
| 2024-03-14 | 4.44 | 4.36 | -0.12 | -2.68% | 4.30 | 4.46 | 333520 | 14597.87 | 2.67% |
| 2024-03-13 | 4.56 | 4.48 | -0.09 | -1.97% | 4.41 | 4.56 | 478275 | 21427.53 | 3.82% |
| 2024-03-12 | 4.39 | 4.57 | 0.17 | 3.86% | 4.35 | 4.58 | 566731 | 25318.32 | 4.53% |
| 2024-03-11 | 4.25 | 4.40 | 0.15 | 3.53% | 4.22 | 4.40 | 470627 | 20415.70 | 3.76% |
| 2024-03-08 | 4.11 | 4.25 | 0.11 | 2.66% | 4.10 | 4.28 | 283512 | 11909.42 | 2.27% |
| 2024-03-07 | 4.22 | 4.14 | -0.07 | -1.66% | 4.14 | 4.26 | 266879 | 11202.87 | 2.13% |
| 2024-03-06 | 4.18 | 4.21 | 0.01 | 0.24% | 4.11 | 4.25 | 243369 | 10228.18 | 1.95% |
| 2024-03-05 | 4.21 | 4.20 | -0.03 | -0.71% | 4.15 | 4.31 | 302552 | 12818.78 | 2.42% |
| 2024-03-04 | 4.29 | 4.23 | -0.06 | -1.40% | 4.17 | 4.32 | 247477 | 10458.56 | 1.98% |
| 2024-03-01 | 4.21 | 4.29 | 0.09 | 2.14% | 4.18 | 4.29 | 294559 | 12506.29 | 2.36% |
| 2024-02-29 | 3.95 | 4.20 | 0.19 | 4.74% | 3.95 | 4.21 | 371205 | 15388.16 | 2.97% |
| 2024-02-28 | 4.40 | 4.01 | -0.33 | -7.60% | 4.01 | 4.52 | 625941 | 26850.57 | 5.01% |
| 2024-02-27 | 4.16 | 4.34 | 0.19 | 4.58% | 4.10 | 4.35 | 348587 | 14790.85 | 2.79% |
| 2024-02-26 | 4.09 | 4.15 | 0.08 | 1.97% | 4.05 | 4.22 | 360818 | 14943.58 | 2.89% |
| 2024-02-23 | 3.90 | 4.07 | 0.16 | 4.09% | 3.90 | 4.08 | 351921 | 14045.87 | 2.81% |
| 2024-02-22 | 3.82 | 3.91 | 0.09 | 2.36% | 3.79 | 3.91 | 259256 | 10025.74 | 2.07% |
| 2024-02-21 | 3.74 | 3.82 | 0.05 | 1.33% | 3.71 | 3.91 | 317575 | 12182.79 | 2.54% |
| 2024-02-20 | 3.70 | 3.77 | 0.05 | 1.34% | 3.62 | 3.78 | 224192 | 8324.07 | 1.79% |
| 2024-02-19 | 3.62 | 3.72 | 0.11 | 3.05% | 3.62 | 3.78 | 302016 | 11167.77 | 2.42% |
| 2024-02-08 | 3.35 | 3.61 | 0.29 | 8.73% | 3.35 | 3.63 | 371783 | 12957.81 | 2.97% |
| 2024-02-07 | 3.33 | 3.32 | 0.02 | 0.61% | 3.26 | 3.41 | 328080 | 10960.77 | 2.62% |
| 2024-02-06 | 3.13 | 3.30 | 0.03 | 0.92% | 2.96 | 3.39 | 386411 | 12254.33 | 3.09% |
| 2024-02-05 | 3.59 | 3.27 | -0.36 | -9.92% | 3.27 | 3.61 | 403183 | 13410.78 | 3.22% |