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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 4.77 | 4.79 | 0.02 | 0.42% | 4.72 | 4.79 | 126698 | 6021.20 | 0.40% |
| 2024-05-16 | 4.82 | 4.77 | -0.05 | -1.04% | 4.75 | 4.84 | 122416 | 5870.90 | 0.39% |
| 2024-05-15 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.89 | 105508 | 5099.32 | 0.33% |
| 2024-05-14 | 4.91 | 4.87 | -0.06 | -1.22% | 4.86 | 4.96 | 154554 | 7571.92 | 0.49% |
| 2024-05-13 | 4.97 | 4.93 | -0.04 | -0.80% | 4.90 | 4.98 | 119271 | 5883.76 | 0.38% |
| 2024-05-10 | 4.97 | 4.97 | 0.00 | 0.00% | 4.92 | 5.00 | 118085 | 5860.89 | 0.37% |
| 2024-05-09 | 4.90 | 4.97 | 0.07 | 1.43% | 4.90 | 5.02 | 162024 | 8052.16 | 0.51% |
| 2024-05-08 | 4.95 | 4.90 | -0.05 | -1.01% | 4.89 | 4.96 | 142325 | 7000.06 | 0.45% |
| 2024-05-07 | 5.16 | 4.95 | -0.23 | -4.44% | 4.92 | 5.17 | 353690 | 17632.05 | 1.11% |
| 2024-05-06 | 5.17 | 5.18 | 0.05 | 0.97% | 5.16 | 5.25 | 199850 | 10394.67 | 0.63% |
| 2024-04-30 | 5.19 | 5.13 | -0.03 | -0.58% | 5.12 | 5.21 | 120402 | 6209.67 | 0.38% |
| 2024-04-29 | 5.13 | 5.16 | 0.02 | 0.39% | 5.09 | 5.22 | 140510 | 7234.56 | 0.44% |
| 2024-04-26 | 5.13 | 5.14 | 0.06 | 1.18% | 5.05 | 5.18 | 119535 | 6102.95 | 0.38% |
| 2024-04-25 | 5.02 | 5.08 | 0.02 | 0.40% | 5.00 | 5.10 | 98292 | 4976.77 | 0.31% |
| 2024-04-24 | 5.01 | 5.06 | 0.04 | 0.80% | 4.97 | 5.06 | 97644 | 4899.38 | 0.31% |
| 2024-04-23 | 5.11 | 5.02 | -0.10 | -1.95% | 4.99 | 5.16 | 135047 | 6803.60 | 0.42% |
| 2024-04-22 | 5.20 | 5.12 | -0.07 | -1.35% | 5.12 | 5.24 | 109345 | 5661.63 | 0.34% |
| 2024-04-19 | 5.15 | 5.19 | 0.05 | 0.97% | 5.14 | 5.26 | 139801 | 7289.35 | 0.44% |
| 2024-04-18 | 5.18 | 5.14 | -0.03 | -0.58% | 5.14 | 5.26 | 139814 | 7242.96 | 0.44% |
| 2024-04-17 | 5.14 | 5.17 | 0.04 | 0.78% | 5.07 | 5.20 | 191243 | 9806.88 | 0.60% |
| 2024-04-16 | 5.18 | 5.13 | -0.07 | -1.35% | 5.10 | 5.24 | 184646 | 9549.46 | 0.58% |
| 2024-04-15 | 5.21 | 5.20 | -0.02 | -0.38% | 5.15 | 5.32 | 198400 | 10383.07 | 0.62% |
| 2024-04-12 | 5.23 | 5.22 | -0.01 | -0.19% | 5.20 | 5.28 | 114211 | 5988.81 | 0.36% |
| 2024-04-11 | 5.09 | 5.23 | 0.08 | 1.55% | 5.07 | 5.29 | 196561 | 10273.58 | 0.62% |
| 2024-04-10 | 5.10 | 5.15 | 0.04 | 0.78% | 5.09 | 5.18 | 128615 | 6600.59 | 0.40% |
| 2024-04-09 | 5.10 | 5.11 | -0.05 | -0.97% | 5.09 | 5.18 | 122254 | 6277.95 | 0.38% |
| 2024-04-08 | 5.13 | 5.16 | 0.04 | 0.78% | 5.10 | 5.21 | 144181 | 7455.37 | 0.45% |
| 2024-04-03 | 5.17 | 5.12 | -0.05 | -0.97% | 5.09 | 5.18 | 101741 | 5215.15 | 0.32% |
| 2024-04-02 | 5.14 | 5.17 | 0.08 | 1.57% | 5.09 | 5.18 | 132854 | 6835.39 | 0.42% |
| 2024-04-01 | 5.13 | 5.09 | 0.01 | 0.20% | 5.06 | 5.13 | 130989 | 6665.33 | 0.41% |
| 2024-03-29 | 4.99 | 5.08 | 0.09 | 1.80% | 4.96 | 5.09 | 98679 | 4975.99 | 0.31% |
| 2024-03-28 | 4.92 | 4.99 | 0.06 | 1.22% | 4.91 | 5.06 | 102642 | 5130.39 | 0.32% |
| 2024-03-27 | 5.03 | 4.93 | -0.07 | -1.40% | 4.93 | 5.06 | 84035 | 4198.83 | 0.26% |
| 2024-03-26 | 4.97 | 5.00 | 0.06 | 1.21% | 4.94 | 5.02 | 132475 | 6598.19 | 0.42% |
| 2024-03-25 | 5.05 | 4.94 | -0.11 | -2.18% | 4.93 | 5.08 | 104316 | 5220.42 | 0.33% |
| 2024-03-22 | 5.11 | 5.05 | -0.03 | -0.59% | 4.99 | 5.12 | 155500 | 7845.30 | 0.49% |
| 2024-03-21 | 5.18 | 5.08 | -0.02 | -0.39% | 5.06 | 5.20 | 85532 | 4363.04 | 0.27% |
| 2024-03-20 | 5.08 | 5.10 | 0.01 | 0.20% | 5.06 | 5.14 | 109095 | 5563.90 | 0.34% |
| 2024-03-19 | 5.17 | 5.09 | -0.09 | -1.74% | 5.05 | 5.18 | 128803 | 6580.38 | 0.41% |
| 2024-03-18 | 5.15 | 5.18 | 0.10 | 1.97% | 5.08 | 5.22 | 219334 | 11266.71 | 0.69% |
| 2024-03-15 | 4.91 | 5.08 | 0.18 | 3.67% | 4.88 | 5.08 | 207744 | 10342.85 | 0.65% |
| 2024-03-14 | 4.86 | 4.90 | 0.07 | 1.45% | 4.85 | 4.95 | 150793 | 7409.35 | 0.47% |
| 2024-03-13 | 4.81 | 4.83 | 0.01 | 0.21% | 4.76 | 4.88 | 96721 | 4656.03 | 0.30% |
| 2024-03-12 | 4.88 | 4.82 | -0.04 | -0.82% | 4.79 | 4.89 | 78690 | 3797.88 | 0.25% |
| 2024-03-11 | 4.84 | 4.86 | 0.03 | 0.62% | 4.80 | 4.88 | 84802 | 4099.49 | 0.27% |
| 2024-03-08 | 4.74 | 4.83 | 0.10 | 2.11% | 4.74 | 4.85 | 118275 | 5678.46 | 0.37% |
| 2024-03-07 | 4.75 | 4.73 | 0.01 | 0.21% | 4.73 | 4.83 | 102938 | 4914.45 | 0.32% |
| 2024-03-06 | 4.70 | 4.72 | 0.02 | 0.43% | 4.67 | 4.79 | 80735 | 3811.09 | 0.25% |
| 2024-03-05 | 4.77 | 4.70 | -0.04 | -0.84% | 4.68 | 4.78 | 124666 | 5878.25 | 0.39% |
| 2024-03-04 | 4.84 | 4.74 | -0.13 | -2.67% | 4.72 | 4.88 | 132337 | 6307.55 | 0.42% |
| 2024-03-01 | 4.83 | 4.87 | 0.05 | 1.04% | 4.82 | 4.93 | 130605 | 6349.83 | 0.41% |
| 2024-02-29 | 4.71 | 4.82 | 0.12 | 2.55% | 4.68 | 4.83 | 138046 | 6597.15 | 0.43% |
| 2024-02-28 | 4.79 | 4.70 | -0.07 | -1.47% | 4.69 | 4.90 | 170528 | 8171.40 | 0.54% |
| 2024-02-27 | 4.72 | 4.77 | 0.06 | 1.27% | 4.68 | 4.78 | 119743 | 5674.41 | 0.38% |
| 2024-02-26 | 4.66 | 4.71 | 0.08 | 1.73% | 4.63 | 4.77 | 170210 | 7991.59 | 0.54% |
| 2024-02-23 | 4.66 | 4.63 | -0.02 | -0.43% | 4.57 | 4.69 | 132953 | 6126.71 | 0.42% |
| 2024-02-22 | 4.66 | 4.65 | 0.01 | 0.22% | 4.59 | 4.70 | 103646 | 4808.10 | 0.33% |
| 2024-02-21 | 4.62 | 4.64 | 0.00 | 0.00% | 4.58 | 4.75 | 149289 | 6959.61 | 0.47% |
| 2024-02-20 | 4.72 | 4.64 | -0.05 | -1.07% | 4.61 | 4.72 | 129639 | 6029.01 | 0.41% |
| 2024-02-19 | 4.80 | 4.69 | -0.07 | -1.47% | 4.65 | 4.84 | 248205 | 11727.74 | 0.78% |