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 | 4.80 | 4.78 | -0.04 | -0.83% | 4.72 | 4.89 | 749842 | 36056.92 | 2.01% |
| 2024-05-14 | 4.87 | 4.82 | -0.01 | -0.21% | 4.78 | 4.90 | 739123 | 35717.62 | 1.98% |
| 2024-05-13 | 4.84 | 4.83 | -0.08 | -1.63% | 4.77 | 4.87 | 608737 | 29340.80 | 1.63% |
| 2024-05-10 | 4.95 | 4.91 | 0.02 | 0.41% | 4.79 | 5.01 | 880824 | 42993.07 | 2.36% |
| 2024-05-09 | 4.72 | 4.89 | 0.19 | 4.04% | 4.71 | 4.92 | 940313 | 45524.04 | 2.52% |
| 2024-05-08 | 4.74 | 4.70 | -0.07 | -1.47% | 4.69 | 4.77 | 533992 | 25244.32 | 1.43% |
| 2024-05-07 | 4.81 | 4.77 | -0.04 | -0.83% | 4.75 | 4.88 | 639201 | 30723.49 | 1.71% |
| 2024-05-06 | 4.73 | 4.81 | 0.08 | 1.69% | 4.68 | 4.82 | 691852 | 32929.11 | 1.85% |
| 2024-04-30 | 4.80 | 4.73 | -0.06 | -1.25% | 4.71 | 4.87 | 695747 | 33300.31 | 1.86% |
| 2024-04-29 | 4.72 | 4.79 | 0.01 | 0.21% | 4.65 | 4.79 | 749377 | 35508.28 | 2.01% |
| 2024-04-26 | 4.61 | 4.78 | 0.18 | 3.91% | 4.60 | 4.78 | 790347 | 37135.94 | 2.11% |
| 2024-04-25 | 4.56 | 4.60 | -0.04 | -0.86% | 4.48 | 4.68 | 695011 | 31855.04 | 1.86% |
| 2024-04-24 | 4.51 | 4.64 | 0.13 | 2.88% | 4.49 | 4.64 | 553579 | 25353.86 | 1.48% |
| 2024-04-23 | 4.66 | 4.51 | -0.23 | -4.85% | 4.49 | 4.68 | 833749 | 38094.79 | 2.23% |
| 2024-04-22 | 4.91 | 4.74 | -0.14 | -2.87% | 4.72 | 4.95 | 814740 | 39296.09 | 2.18% |
| 2024-04-19 | 4.90 | 4.88 | -0.02 | -0.41% | 4.82 | 5.04 | 884622 | 43525.87 | 2.37% |
| 2024-04-18 | 4.81 | 4.90 | 0.05 | 1.03% | 4.76 | 4.94 | 805745 | 39083.00 | 2.16% |
| 2024-04-17 | 4.67 | 4.85 | 0.20 | 4.30% | 4.67 | 4.85 | 787672 | 37509.66 | 2.11% |
| 2024-04-16 | 4.92 | 4.65 | -0.31 | -6.25% | 4.62 | 4.96 | 1107640 | 52827.32 | 2.96% |
| 2024-04-15 | 4.93 | 4.96 | -0.08 | -1.59% | 4.75 | 4.98 | 1087908 | 53221.69 | 2.91% |
| 2024-04-12 | 5.06 | 5.04 | 0.02 | 0.40% | 4.97 | 5.09 | 974903 | 49081.89 | 2.61% |
| 2024-04-11 | 4.89 | 5.02 | 0.05 | 1.01% | 4.80 | 5.17 | 1427515 | 71361.86 | 3.82% |
| 2024-04-10 | 5.01 | 4.97 | 0.00 | 0.00% | 4.89 | 5.06 | 990578 | 49312.56 | 2.65% |
| 2024-04-09 | 4.92 | 4.97 | 0.03 | 0.61% | 4.89 | 5.04 | 998935 | 49461.91 | 2.67% |
| 2024-04-08 | 5.05 | 4.94 | -0.03 | -0.60% | 4.93 | 5.25 | 1950106 | 99126.62 | 5.22% |
| 2024-04-03 | 4.84 | 4.97 | 0.16 | 3.33% | 4.80 | 5.00 | 1296174 | 63631.69 | 3.47% |
| 2024-04-02 | 4.75 | 4.81 | 0.05 | 1.05% | 4.73 | 4.85 | 775677 | 37234.07 | 2.08% |
| 2024-04-01 | 4.76 | 4.76 | 0.07 | 1.49% | 4.68 | 4.81 | 755155 | 35870.17 | 2.02% |
| 2024-03-29 | 4.55 | 4.69 | 0.14 | 3.08% | 4.55 | 4.69 | 589728 | 27369.87 | 1.58% |
| 2024-03-28 | 4.48 | 4.55 | 0.10 | 2.25% | 4.44 | 4.59 | 456916 | 20704.70 | 1.22% |
| 2024-03-27 | 4.52 | 4.45 | -0.09 | -1.98% | 4.44 | 4.55 | 313384 | 14074.09 | 0.84% |
| 2024-03-26 | 4.55 | 4.54 | -0.02 | -0.44% | 4.46 | 4.58 | 393365 | 17752.53 | 1.05% |
| 2024-03-25 | 4.54 | 4.56 | 0.01 | 0.22% | 4.53 | 4.66 | 501938 | 23044.63 | 1.34% |
| 2024-03-22 | 4.67 | 4.55 | -0.16 | -3.40% | 4.53 | 4.71 | 605512 | 27787.88 | 1.62% |
| 2024-03-21 | 4.75 | 4.71 | 0.03 | 0.64% | 4.65 | 4.78 | 479081 | 22565.54 | 1.28% |
| 2024-03-20 | 4.65 | 4.68 | -0.01 | -0.21% | 4.62 | 4.73 | 507012 | 23647.89 | 1.36% |
| 2024-03-19 | 4.70 | 4.69 | -0.02 | -0.42% | 4.67 | 4.79 | 679954 | 32179.94 | 1.82% |
| 2024-03-18 | 4.78 | 4.71 | -0.02 | -0.42% | 4.65 | 4.79 | 833706 | 39319.82 | 2.23% |
| 2024-03-15 | 4.49 | 4.73 | 0.21 | 4.65% | 4.46 | 4.73 | 982216 | 45391.38 | 2.63% |
| 2024-03-14 | 4.55 | 4.52 | 0.05 | 1.12% | 4.49 | 4.67 | 760970 | 34840.32 | 2.04% |
| 2024-03-13 | 4.45 | 4.47 | 0.00 | 0.00% | 4.39 | 4.50 | 433662 | 19270.34 | 1.16% |
| 2024-03-12 | 4.57 | 4.47 | -0.11 | -2.40% | 4.44 | 4.58 | 573865 | 25771.33 | 1.54% |
| 2024-03-11 | 4.57 | 4.58 | 0.01 | 0.22% | 4.51 | 4.64 | 603846 | 27593.93 | 1.62% |
| 2024-03-08 | 4.50 | 4.57 | 0.08 | 1.78% | 4.44 | 4.60 | 648490 | 29203.46 | 1.74% |
| 2024-03-07 | 4.41 | 4.49 | 0.10 | 2.28% | 4.40 | 4.63 | 958185 | 43406.68 | 2.56% |
| 2024-03-06 | 4.34 | 4.39 | 0.04 | 0.92% | 4.31 | 4.41 | 404902 | 17676.34 | 1.08% |
| 2024-03-05 | 4.31 | 4.35 | 0.02 | 0.46% | 4.30 | 4.40 | 410064 | 17828.94 | 1.10% |
| 2024-03-04 | 4.38 | 4.33 | -0.03 | -0.69% | 4.29 | 4.40 | 364844 | 15821.62 | 0.98% |
| 2024-03-01 | 4.33 | 4.36 | 0.04 | 0.93% | 4.30 | 4.36 | 405122 | 17561.13 | 1.08% |
| 2024-02-29 | 4.21 | 4.32 | 0.09 | 2.13% | 4.20 | 4.33 | 431218 | 18466.03 | 1.15% |
| 2024-02-28 | 4.30 | 4.23 | -0.09 | -2.08% | 4.22 | 4.37 | 558051 | 24089.85 | 1.49% |
| 2024-02-27 | 4.24 | 4.32 | 0.07 | 1.65% | 4.22 | 4.32 | 359866 | 15390.91 | 0.96% |
| 2024-02-26 | 4.33 | 4.25 | -0.08 | -1.85% | 4.25 | 4.36 | 419042 | 18008.02 | 1.12% |
| 2024-02-23 | 4.29 | 4.33 | 0.04 | 0.93% | 4.27 | 4.35 | 459876 | 19804.21 | 1.23% |
| 2024-02-22 | 4.26 | 4.29 | 0.02 | 0.47% | 4.22 | 4.30 | 386779 | 16497.14 | 1.03% |
| 2024-02-21 | 4.25 | 4.27 | -0.01 | -0.23% | 4.21 | 4.37 | 458379 | 19745.35 | 1.23% |
| 2024-02-20 | 4.27 | 4.28 | 0.00 | 0.00% | 4.22 | 4.29 | 313437 | 13361.73 | 0.84% |
| 2024-02-19 | 4.27 | 4.28 | 0.02 | 0.47% | 4.23 | 4.34 | 544720 | 23239.31 | 1.46% |
| 2024-02-08 | 4.28 | 4.26 | -0.03 | -0.70% | 4.24 | 4.47 | 904269 | 39554.65 | 2.42% |
| 2024-02-07 | 4.01 | 4.29 | 0.26 | 6.45% | 4.00 | 4.29 | 881226 | 37162.45 | 2.36% |
| 2024-02-06 | 3.65 | 4.03 | 0.34 | 9.21% | 3.61 | 4.06 | 573547 | 22165.04 | 1.53% |