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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-28 | 4.20 | 4.08 | -0.12 | -2.86% | 4.07 | 4.20 | 117635 | 4843.07 | 2.55% |
| 2024-05-27 | 4.28 | 4.20 | -0.05 | -1.18% | 4.14 | 4.28 | 115568 | 4824.00 | 2.50% |
| 2024-05-24 | 4.19 | 4.25 | 0.06 | 1.43% | 4.17 | 4.28 | 161226 | 6832.58 | 3.49% |
| 2024-05-23 | 4.33 | 4.19 | -0.15 | -3.46% | 4.17 | 4.34 | 159158 | 6741.73 | 3.45% |
| 2024-05-22 | 4.36 | 4.34 | -0.03 | -0.69% | 4.32 | 4.40 | 116051 | 5049.92 | 2.51% |
| 2024-05-21 | 4.43 | 4.37 | -0.06 | -1.35% | 4.33 | 4.45 | 139610 | 6090.00 | 3.02% |
| 2024-05-20 | 4.37 | 4.43 | 0.04 | 0.91% | 4.35 | 4.48 | 177988 | 7878.85 | 3.85% |
| 2024-05-17 | 4.35 | 4.39 | 0.01 | 0.23% | 4.33 | 4.45 | 147494 | 6470.06 | 3.19% |
| 2024-05-16 | 4.36 | 4.38 | 0.03 | 0.69% | 4.34 | 4.43 | 148594 | 6513.92 | 3.22% |
| 2024-05-15 | 4.40 | 4.35 | -0.08 | -1.81% | 4.34 | 4.45 | 185194 | 8113.09 | 4.01% |
| 2024-05-14 | 4.39 | 4.43 | 0.05 | 1.14% | 4.39 | 4.56 | 256954 | 11513.88 | 5.56% |
| 2024-05-13 | 4.33 | 4.38 | 0.04 | 0.92% | 4.25 | 4.43 | 247203 | 10758.34 | 5.35% |
| 2024-05-10 | 4.35 | 4.34 | -0.02 | -0.46% | 4.34 | 4.50 | 296359 | 13069.25 | 6.42% |
| 2024-05-09 | 4.28 | 4.36 | 0.07 | 1.63% | 4.28 | 4.38 | 145124 | 6323.03 | 3.14% |
| 2024-05-08 | 4.35 | 4.29 | -0.06 | -1.38% | 4.28 | 4.40 | 144217 | 6245.37 | 3.12% |
| 2024-05-07 | 4.31 | 4.35 | 0.02 | 0.46% | 4.28 | 4.37 | 155825 | 6742.79 | 3.37% |
| 2024-05-06 | 4.21 | 4.33 | 0.14 | 3.34% | 4.21 | 4.33 | 199605 | 8557.21 | 4.32% |
| 2024-04-30 | 4.21 | 4.19 | -0.02 | -0.48% | 4.11 | 4.24 | 185201 | 7745.78 | 4.01% |
| 2024-04-29 | 4.06 | 4.21 | 0.15 | 3.69% | 4.05 | 4.22 | 194011 | 8082.21 | 4.20% |
| 2024-04-26 | 3.97 | 4.06 | 0.07 | 1.75% | 3.94 | 4.08 | 178490 | 7196.43 | 3.86% |
| 2024-04-25 | 3.91 | 3.99 | 0.05 | 1.27% | 3.88 | 4.06 | 187097 | 7498.76 | 4.05% |
| 2024-04-24 | 3.84 | 3.94 | 0.07 | 1.81% | 3.82 | 3.95 | 195288 | 7604.72 | 4.23% |
| 2024-04-23 | 3.83 | 3.87 | 0.04 | 1.04% | 3.81 | 3.92 | 187918 | 7261.29 | 4.07% |
| 2024-04-22 | 4.02 | 3.83 | -0.21 | -5.20% | 3.75 | 4.02 | 343329 | 13289.18 | 7.43% |
| 2024-04-19 | 4.13 | 4.04 | -0.19 | -4.49% | 4.03 | 4.20 | 319301 | 13159.43 | 6.91% |
| 2024-04-18 | 4.34 | 4.23 | -0.12 | -2.76% | 4.10 | 4.56 | 457481 | 19631.90 | 9.90% |
| 2024-04-17 | 4.23 | 4.35 | -0.10 | -2.25% | 4.08 | 4.55 | 434735 | 19002.60 | 9.41% |
| 2024-04-16 | 4.82 | 4.45 | -0.49 | -9.92% | 4.45 | 4.82 | 325102 | 14710.05 | 7.04% |
| 2024-04-15 | 4.91 | 4.94 | 0.02 | 0.41% | 4.61 | 5.01 | 756692 | 36800.54 | 16.38% |
| 2024-04-12 | 4.62 | 4.92 | 0.22 | 4.68% | 4.52 | 5.13 | 834277 | 39827.82 | 18.06% |
| 2024-04-11 | 4.64 | 4.70 | 0.02 | 0.43% | 4.55 | 4.88 | 527451 | 24616.64 | 11.42% |
| 2024-04-10 | 4.75 | 4.68 | -0.17 | -3.51% | 4.62 | 4.93 | 662502 | 31455.36 | 14.34% |
| 2024-04-09 | 5.19 | 4.85 | -0.54 | -10.02% | 4.85 | 5.33 | 964069 | 48637.79 | 20.87% |
| 2024-04-08 | 4.90 | 5.39 | 0.49 | 10.00% | 4.72 | 5.39 | 1109698 | 56156.25 | 24.02% |
| 2024-04-03 | 4.45 | 4.90 | 0.45 | 10.11% | 4.39 | 4.90 | 531509 | 24970.52 | 11.51% |
| 2024-04-02 | 4.44 | 4.45 | 0.01 | 0.23% | 4.37 | 4.47 | 121791 | 5397.03 | 2.64% |
| 2024-04-01 | 4.34 | 4.44 | 0.11 | 2.54% | 4.33 | 4.46 | 121854 | 5371.39 | 2.64% |
| 2024-03-29 | 4.25 | 4.33 | 0.08 | 1.88% | 4.24 | 4.35 | 142887 | 6142.55 | 3.09% |
| 2024-03-28 | 4.14 | 4.25 | 0.04 | 0.95% | 4.08 | 4.30 | 144655 | 6110.11 | 3.13% |
| 2024-03-27 | 4.26 | 4.21 | -0.04 | -0.94% | 4.18 | 4.35 | 160080 | 6823.85 | 3.47% |
| 2024-03-26 | 4.26 | 4.25 | -0.01 | -0.23% | 4.17 | 4.34 | 138263 | 5868.03 | 2.99% |
| 2024-03-25 | 4.41 | 4.26 | -0.19 | -4.27% | 4.26 | 4.43 | 168494 | 7322.14 | 3.65% |
| 2024-03-22 | 4.55 | 4.45 | -0.04 | -0.89% | 4.39 | 4.60 | 246050 | 11052.83 | 5.33% |
| 2024-03-21 | 4.45 | 4.49 | 0.07 | 1.58% | 4.39 | 4.51 | 177573 | 7927.15 | 3.84% |
| 2024-03-20 | 4.39 | 4.42 | 0.04 | 0.91% | 4.36 | 4.44 | 159076 | 7018.65 | 3.44% |
| 2024-03-19 | 4.42 | 4.38 | -0.02 | -0.45% | 4.37 | 4.44 | 154421 | 6797.14 | 3.34% |
| 2024-03-18 | 4.40 | 4.40 | -0.06 | -1.35% | 4.32 | 4.44 | 236019 | 10355.98 | 5.11% |
| 2024-03-15 | 4.39 | 4.46 | 0.01 | 0.22% | 4.35 | 4.54 | 252607 | 11254.00 | 5.47% |
| 2024-03-14 | 4.30 | 4.45 | 0.13 | 3.01% | 4.23 | 4.50 | 237277 | 10344.51 | 5.14% |
| 2024-03-13 | 4.46 | 4.32 | -0.08 | -1.82% | 4.26 | 4.51 | 200459 | 8694.76 | 4.34% |
| 2024-03-12 | 4.23 | 4.40 | 0.22 | 5.26% | 4.19 | 4.42 | 225135 | 9746.33 | 4.87% |
| 2024-03-11 | 4.04 | 4.18 | 0.14 | 3.47% | 4.03 | 4.18 | 141763 | 5844.80 | 3.07% |
| 2024-03-08 | 4.12 | 4.04 | -0.04 | -0.98% | 3.98 | 4.12 | 97984 | 3958.82 | 2.12% |
| 2024-03-07 | 4.08 | 4.08 | 0.01 | 0.25% | 4.06 | 4.18 | 129616 | 5321.22 | 2.81% |
| 2024-03-06 | 4.05 | 4.07 | 0.00 | 0.00% | 4.02 | 4.13 | 106038 | 4326.29 | 2.30% |
| 2024-03-05 | 4.15 | 4.07 | -0.11 | -2.63% | 4.04 | 4.22 | 176766 | 7270.91 | 3.83% |
| 2024-03-04 | 4.26 | 4.18 | -0.07 | -1.65% | 4.10 | 4.30 | 166257 | 6925.61 | 3.60% |
| 2024-03-01 | 4.32 | 4.25 | -0.08 | -1.85% | 4.20 | 4.37 | 178897 | 7608.78 | 3.87% |
| 2024-02-29 | 4.20 | 4.33 | 0.08 | 1.88% | 4.13 | 4.34 | 148796 | 6352.60 | 3.82% |
| 2024-02-28 | 4.63 | 4.25 | -0.32 | -7.00% | 4.24 | 4.75 | 196727 | 8893.59 | 5.05% |
| 2024-02-27 | 4.42 | 4.57 | 0.14 | 3.16% | 4.33 | 4.57 | 120033 | 5402.37 | 3.08% |
| 2024-02-26 | 4.40 | 4.43 | 0.14 | 3.26% | 4.23 | 4.54 | 178996 | 7868.00 | 4.60% |
| 2024-02-23 | 4.19 | 4.29 | 0.11 | 2.63% | 4.13 | 4.32 | 141533 | 5968.63 | 3.63% |
| 2024-02-22 | 4.05 | 4.18 | 0.16 | 3.98% | 4.00 | 4.21 | 142415 | 5845.86 | 3.66% |
| 2024-02-21 | 3.93 | 4.02 | 0.08 | 2.03% | 3.89 | 4.13 | 153030 | 6180.66 | 3.93% |
| 2024-02-20 | 3.87 | 3.94 | 0.09 | 2.34% | 3.78 | 3.95 | 136554 | 5312.34 | 3.51% |
| 2024-02-19 | 3.78 | 3.85 | 0.11 | 2.94% | 3.74 | 3.92 | 194076 | 7456.02 | 4.98% |