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 | 4.79 | 4.80 | 0.04 | 0.84% | 4.70 | 4.84 | 47124 | 2250.35 | 1.58% |
| 2024-05-16 | 4.70 | 4.76 | 0.05 | 1.06% | 4.70 | 4.81 | 50932 | 2426.96 | 1.71% |
| 2024-05-15 | 4.67 | 4.71 | 0.05 | 1.07% | 4.62 | 4.78 | 53142 | 2511.26 | 1.78% |
| 2024-05-14 | 4.57 | 4.66 | 0.18 | 4.02% | 4.50 | 4.72 | 72142 | 3347.46 | 2.42% |
| 2024-05-13 | 4.57 | 4.48 | -0.12 | -2.61% | 4.41 | 4.59 | 51260 | 2304.30 | 1.72% |
| 2024-05-10 | 4.72 | 4.60 | -0.09 | -1.92% | 4.58 | 4.77 | 47453 | 2195.62 | 1.59% |
| 2024-05-09 | 4.60 | 4.69 | 0.09 | 1.96% | 4.60 | 4.72 | 43297 | 2030.39 | 1.45% |
| 2024-05-08 | 4.71 | 4.60 | -0.08 | -1.71% | 4.58 | 4.71 | 45202 | 2089.05 | 1.52% |
| 2024-05-07 | 4.74 | 4.68 | 0.03 | 0.65% | 4.62 | 4.75 | 60467 | 2822.78 | 2.03% |
| 2024-05-06 | 4.58 | 4.65 | 0.14 | 3.10% | 4.57 | 4.68 | 64129 | 2961.86 | 2.15% |
| 2024-04-30 | 4.54 | 4.51 | -0.04 | -0.88% | 4.43 | 4.63 | 78264 | 3538.88 | 2.62% |
| 2024-04-29 | 4.31 | 4.55 | 0.33 | 7.82% | 4.31 | 4.56 | 91347 | 4077.11 | 3.06% |
| 2024-04-26 | 4.20 | 4.22 | -0.02 | -0.47% | 4.11 | 4.24 | 52681 | 2210.58 | 1.77% |
| 2024-04-25 | 4.16 | 4.24 | 0.08 | 1.92% | 4.09 | 4.26 | 57282 | 2412.31 | 1.92% |
| 2024-04-24 | 4.01 | 4.16 | 0.14 | 3.48% | 4.01 | 4.18 | 59022 | 2432.08 | 1.98% |
| 2024-04-23 | 3.93 | 4.02 | 0.10 | 2.55% | 3.91 | 4.06 | 67901 | 2719.68 | 2.28% |
| 2024-04-22 | 4.06 | 3.92 | -0.11 | -2.73% | 3.86 | 4.07 | 62872 | 2478.91 | 2.11% |
| 2024-04-19 | 4.06 | 4.03 | -0.05 | -1.23% | 3.96 | 4.13 | 63417 | 2557.40 | 2.13% |
| 2024-04-18 | 4.08 | 4.08 | 0.05 | 1.24% | 3.91 | 4.17 | 105607 | 4302.13 | 3.54% |
| 2024-04-17 | 3.69 | 4.03 | 0.18 | 4.68% | 3.69 | 4.07 | 147400 | 5845.81 | 4.94% |
| 2024-04-16 | 4.20 | 3.85 | -0.43 | -10.05% | 3.85 | 4.20 | 61161 | 2380.39 | 2.05% |
| 2024-04-15 | 4.75 | 4.28 | -0.47 | -9.89% | 4.28 | 4.81 | 102328 | 4476.24 | 3.43% |
| 2024-04-12 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.88 | 42212 | 2021.91 | 1.42% |
| 2024-04-11 | 4.79 | 4.80 | 0.01 | 0.21% | 4.64 | 4.86 | 50965 | 2445.56 | 1.71% |
| 2024-04-10 | 4.98 | 4.79 | -0.16 | -3.23% | 4.72 | 5.00 | 59817 | 2888.01 | 2.01% |
| 2024-04-09 | 4.85 | 4.95 | 0.10 | 2.06% | 4.85 | 4.98 | 45541 | 2243.44 | 1.53% |
| 2024-04-08 | 5.10 | 4.85 | -0.25 | -4.90% | 4.85 | 5.10 | 54214 | 2675.00 | 1.82% |
| 2024-04-03 | 5.13 | 5.10 | -0.06 | -1.16% | 5.02 | 5.15 | 51444 | 2613.95 | 1.72% |
| 2024-04-02 | 5.08 | 5.16 | 0.08 | 1.57% | 5.05 | 5.18 | 53503 | 2736.04 | 1.79% |
| 2024-04-01 | 5.00 | 5.08 | 0.11 | 2.21% | 4.96 | 5.13 | 59738 | 3011.41 | 2.00% |
| 2024-03-29 | 4.88 | 4.97 | 0.09 | 1.84% | 4.86 | 4.97 | 38970 | 1917.58 | 1.31% |
| 2024-03-28 | 4.75 | 4.88 | 0.10 | 2.09% | 4.75 | 4.92 | 55523 | 2705.31 | 1.86% |
| 2024-03-27 | 4.85 | 4.78 | -0.11 | -2.25% | 4.77 | 4.96 | 53208 | 2590.59 | 1.78% |
| 2024-03-26 | 4.83 | 4.89 | 0.05 | 1.03% | 4.77 | 4.93 | 55273 | 2676.99 | 1.85% |
| 2024-03-25 | 4.99 | 4.84 | -0.17 | -3.39% | 4.82 | 5.02 | 61079 | 3011.55 | 2.05% |
| 2024-03-22 | 5.08 | 5.01 | -0.09 | -1.76% | 4.95 | 5.13 | 62477 | 3143.41 | 2.09% |
| 2024-03-21 | 5.04 | 5.10 | 0.08 | 1.59% | 5.00 | 5.22 | 85901 | 4387.00 | 2.88% |
| 2024-03-20 | 4.92 | 5.02 | 0.09 | 1.83% | 4.91 | 5.02 | 53505 | 2667.37 | 1.79% |
| 2024-03-19 | 4.95 | 4.93 | -0.02 | -0.40% | 4.91 | 5.03 | 55764 | 2768.80 | 1.87% |
| 2024-03-18 | 4.83 | 4.95 | 0.14 | 2.91% | 4.81 | 4.98 | 76868 | 3786.07 | 2.58% |
| 2024-03-15 | 4.70 | 4.81 | 0.08 | 1.69% | 4.70 | 4.83 | 84649 | 4040.44 | 2.84% |
| 2024-03-14 | 4.80 | 4.73 | -0.03 | -0.63% | 4.62 | 4.83 | 83245 | 3933.10 | 2.79% |
| 2024-03-13 | 4.72 | 4.76 | 0.01 | 0.21% | 4.70 | 4.83 | 91792 | 4371.24 | 3.08% |
| 2024-03-12 | 4.70 | 4.75 | 0.05 | 1.06% | 4.62 | 4.83 | 107939 | 5103.88 | 3.62% |
| 2024-03-11 | 4.56 | 4.70 | 0.13 | 2.84% | 4.54 | 4.76 | 110726 | 5180.50 | 3.71% |
| 2024-03-08 | 4.44 | 4.57 | 0.13 | 2.93% | 4.38 | 4.58 | 108751 | 4917.13 | 3.65% |
| 2024-03-07 | 4.42 | 4.44 | 0.03 | 0.68% | 4.37 | 4.52 | 72678 | 3230.38 | 2.44% |
| 2024-03-06 | 4.24 | 4.41 | 0.18 | 4.26% | 4.20 | 4.48 | 92788 | 4045.00 | 3.11% |
| 2024-03-05 | 4.41 | 4.23 | -0.17 | -3.86% | 4.20 | 4.43 | 83670 | 3575.00 | 2.80% |
| 2024-03-04 | 4.47 | 4.40 | -0.11 | -2.44% | 4.34 | 4.61 | 82162 | 3626.61 | 2.75% |
| 2024-03-01 | 4.53 | 4.51 | 0.02 | 0.45% | 4.40 | 4.64 | 93130 | 4176.47 | 3.12% |
| 2024-02-29 | 4.27 | 4.49 | 0.14 | 3.22% | 4.23 | 4.50 | 136699 | 6020.61 | 4.58% |
| 2024-02-28 | 4.87 | 4.35 | -0.43 | -9.00% | 4.32 | 5.08 | 235600 | 11062.69 | 7.90% |
| 2024-02-27 | 4.59 | 4.78 | 0.18 | 3.91% | 4.53 | 4.78 | 123931 | 5801.45 | 4.15% |
| 2024-02-26 | 4.53 | 4.60 | 0.06 | 1.32% | 4.45 | 4.78 | 172001 | 7923.35 | 5.77% |
| 2024-02-23 | 4.28 | 4.54 | 0.29 | 6.82% | 4.21 | 4.58 | 192009 | 8459.15 | 6.44% |
| 2024-02-22 | 4.10 | 4.25 | 0.05 | 1.19% | 4.05 | 4.26 | 159619 | 6672.22 | 5.35% |
| 2024-02-21 | 3.77 | 4.20 | 0.38 | 9.95% | 3.76 | 4.20 | 146682 | 5906.58 | 4.92% |
| 2024-02-20 | 3.83 | 3.82 | 0.04 | 1.06% | 3.68 | 3.86 | 124884 | 4734.03 | 4.19% |
| 2024-02-19 | 3.59 | 3.78 | 0.19 | 5.29% | 3.43 | 3.78 | 193207 | 7059.13 | 6.48% |