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 | 5.11 | 5.17 | 0.10 | 1.97% | 5.07 | 5.26 | 364124 | 18726.15 | 1.99% |
| 2024-05-16 | 5.17 | 5.07 | -0.16 | -3.06% | 5.05 | 5.24 | 441576 | 22717.64 | 2.42% |
| 2024-05-15 | 5.20 | 5.23 | -0.07 | -1.32% | 5.09 | 5.28 | 696694 | 35984.55 | 3.81% |
| 2024-05-14 | 4.87 | 5.30 | 0.42 | 8.61% | 4.87 | 5.37 | 1255878 | 65594.53 | 6.87% |
| 2024-05-13 | 4.88 | 4.88 | -0.02 | -0.41% | 4.80 | 4.95 | 193698 | 9425.06 | 1.06% |
| 2024-05-10 | 4.94 | 4.90 | -0.03 | -0.61% | 4.88 | 5.03 | 217333 | 10729.96 | 1.19% |
| 2024-05-09 | 4.88 | 4.93 | 0.06 | 1.23% | 4.85 | 4.96 | 244473 | 12034.20 | 1.34% |
| 2024-05-08 | 5.02 | 4.87 | -0.17 | -3.37% | 4.85 | 5.02 | 381841 | 18713.01 | 2.09% |
| 2024-05-07 | 4.87 | 5.04 | 0.18 | 3.70% | 4.84 | 5.13 | 532207 | 26580.41 | 2.91% |
| 2024-05-06 | 4.75 | 4.86 | 0.12 | 2.53% | 4.73 | 4.87 | 282517 | 13591.57 | 1.55% |
| 2024-04-30 | 4.72 | 4.74 | 0.02 | 0.42% | 4.69 | 4.76 | 189596 | 8964.97 | 1.04% |
| 2024-04-29 | 4.78 | 4.72 | -0.08 | -1.67% | 4.62 | 4.79 | 304375 | 14302.67 | 1.67% |
| 2024-04-26 | 4.76 | 4.80 | 0.03 | 0.63% | 4.72 | 4.80 | 141049 | 6715.44 | 0.77% |
| 2024-04-25 | 4.74 | 4.77 | 0.03 | 0.63% | 4.72 | 4.81 | 114103 | 5445.42 | 0.62% |
| 2024-04-24 | 4.66 | 4.74 | 0.09 | 1.94% | 4.64 | 4.74 | 106786 | 5016.12 | 0.58% |
| 2024-04-23 | 4.72 | 4.65 | -0.09 | -1.90% | 4.63 | 4.75 | 146973 | 6891.43 | 0.80% |
| 2024-04-22 | 4.71 | 4.74 | 0.00 | 0.00% | 4.70 | 4.81 | 189647 | 9036.18 | 1.04% |
| 2024-04-19 | 4.64 | 4.74 | 0.09 | 1.94% | 4.63 | 4.76 | 162151 | 7659.47 | 0.89% |
| 2024-04-18 | 4.65 | 4.65 | -0.02 | -0.43% | 4.63 | 4.71 | 100128 | 4678.63 | 0.55% |
| 2024-04-17 | 4.48 | 4.67 | 0.22 | 4.94% | 4.48 | 4.67 | 158841 | 7330.01 | 0.87% |
| 2024-04-16 | 4.58 | 4.45 | -0.20 | -4.30% | 4.44 | 4.68 | 185688 | 8455.16 | 1.02% |
| 2024-04-15 | 4.65 | 4.65 | -0.02 | -0.43% | 4.55 | 4.72 | 142530 | 6607.99 | 0.78% |
| 2024-04-12 | 4.69 | 4.67 | -0.02 | -0.43% | 4.66 | 4.73 | 84513 | 3962.62 | 0.46% |
| 2024-04-11 | 4.63 | 4.69 | 0.04 | 0.86% | 4.61 | 4.73 | 99502 | 4667.49 | 0.54% |
| 2024-04-10 | 4.72 | 4.65 | -0.06 | -1.27% | 4.61 | 4.72 | 99810 | 4653.72 | 0.55% |
| 2024-04-09 | 4.70 | 4.71 | 0.02 | 0.43% | 4.68 | 4.75 | 115131 | 5423.95 | 0.63% |
| 2024-04-08 | 4.73 | 4.69 | -0.04 | -0.85% | 4.67 | 4.75 | 127574 | 6007.18 | 0.70% |
| 2024-04-03 | 4.75 | 4.73 | -0.01 | -0.21% | 4.69 | 4.77 | 105955 | 5008.32 | 0.58% |
| 2024-04-02 | 4.73 | 4.74 | 0.02 | 0.42% | 4.70 | 4.75 | 104765 | 4953.04 | 0.57% |
| 2024-04-01 | 4.68 | 4.72 | 0.08 | 1.72% | 4.65 | 4.79 | 181720 | 8576.09 | 0.99% |
| 2024-03-29 | 4.55 | 4.64 | 0.09 | 1.98% | 4.53 | 4.66 | 134653 | 6180.67 | 0.74% |
| 2024-03-28 | 4.47 | 4.55 | 0.05 | 1.11% | 4.45 | 4.59 | 135524 | 6159.24 | 0.74% |
| 2024-03-27 | 4.55 | 4.50 | -0.07 | -1.53% | 4.48 | 4.61 | 130795 | 5939.64 | 0.72% |
| 2024-03-26 | 4.57 | 4.57 | -0.02 | -0.44% | 4.52 | 4.62 | 154186 | 7043.52 | 0.84% |
| 2024-03-25 | 4.59 | 4.59 | -0.04 | -0.86% | 4.57 | 4.73 | 223465 | 10381.17 | 1.22% |
| 2024-03-22 | 4.71 | 4.63 | -0.11 | -2.32% | 4.61 | 4.74 | 160062 | 7442.21 | 0.88% |
| 2024-03-21 | 4.71 | 4.74 | 0.03 | 0.64% | 4.69 | 4.77 | 163476 | 7728.41 | 0.89% |
| 2024-03-20 | 4.65 | 4.71 | 0.08 | 1.73% | 4.60 | 4.71 | 139835 | 6509.18 | 0.77% |
| 2024-03-19 | 4.62 | 4.63 | 0.00 | 0.00% | 4.61 | 4.66 | 116593 | 5403.99 | 0.64% |
| 2024-03-18 | 4.60 | 4.63 | 0.04 | 0.87% | 4.57 | 4.64 | 163467 | 7538.09 | 0.89% |
| 2024-03-15 | 4.48 | 4.59 | 0.10 | 2.23% | 4.46 | 4.60 | 167989 | 7638.48 | 0.92% |
| 2024-03-14 | 4.50 | 4.49 | -0.01 | -0.22% | 4.45 | 4.53 | 106868 | 4803.35 | 0.58% |
| 2024-03-13 | 4.52 | 4.50 | -0.03 | -0.66% | 4.47 | 4.53 | 111699 | 5020.72 | 0.61% |
| 2024-03-12 | 4.51 | 4.53 | 0.01 | 0.22% | 4.48 | 4.54 | 122197 | 5511.85 | 0.67% |
| 2024-03-11 | 4.45 | 4.52 | 0.04 | 0.89% | 4.45 | 4.52 | 143804 | 6460.97 | 0.79% |
| 2024-03-08 | 4.49 | 4.48 | 0.08 | 1.82% | 4.42 | 4.52 | 143362 | 6414.82 | 0.78% |
| 2024-03-07 | 4.40 | 4.40 | 0.00 | 0.00% | 4.39 | 4.47 | 125728 | 5569.75 | 0.69% |
| 2024-03-06 | 4.38 | 4.40 | -0.02 | -0.45% | 4.36 | 4.45 | 164871 | 7256.51 | 0.90% |
| 2024-03-05 | 4.45 | 4.42 | -0.20 | -4.33% | 4.38 | 4.51 | 297174 | 13179.24 | 1.63% |
| 2024-03-04 | 4.45 | 4.62 | 0.14 | 3.13% | 4.39 | 4.76 | 380872 | 17391.92 | 2.08% |
| 2024-03-01 | 4.43 | 4.48 | 0.04 | 0.90% | 4.41 | 4.48 | 152572 | 6786.08 | 0.83% |
| 2024-02-29 | 4.32 | 4.44 | 0.08 | 1.83% | 4.32 | 4.44 | 183902 | 8106.23 | 1.01% |
| 2024-02-28 | 4.46 | 4.36 | -0.10 | -2.24% | 4.36 | 4.52 | 251146 | 11190.52 | 1.37% |
| 2024-02-27 | 4.45 | 4.46 | 0.03 | 0.68% | 4.38 | 4.46 | 144488 | 6384.46 | 0.79% |
| 2024-02-26 | 4.47 | 4.43 | 0.01 | 0.23% | 4.40 | 4.52 | 201068 | 8944.76 | 1.10% |
| 2024-02-23 | 4.42 | 4.42 | 0.01 | 0.23% | 4.35 | 4.43 | 130550 | 5727.56 | 0.71% |
| 2024-02-22 | 4.42 | 4.41 | 0.03 | 0.68% | 4.35 | 4.44 | 105699 | 4639.26 | 0.58% |
| 2024-02-21 | 4.35 | 4.38 | 0.01 | 0.23% | 4.33 | 4.47 | 150004 | 6614.67 | 0.82% |
| 2024-02-20 | 4.37 | 4.37 | -0.02 | -0.46% | 4.31 | 4.39 | 112162 | 4888.93 | 0.61% |
| 2024-02-19 | 4.44 | 4.39 | 0.01 | 0.23% | 4.35 | 4.45 | 195316 | 8591.65 | 1.07% |