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 | 4.91 | 4.94 | 0.03 | 0.61% | 4.85 | 4.95 | 18175 | 890.23 | 0.69% |
| 2024-05-16 | 4.88 | 4.91 | -0.01 | -0.20% | 4.87 | 4.96 | 25875 | 1271.10 | 0.98% |
| 2024-05-15 | 4.85 | 4.92 | 0.05 | 1.03% | 4.82 | 5.05 | 27756 | 1374.31 | 1.06% |
| 2024-05-14 | 4.71 | 4.87 | 0.09 | 1.88% | 4.71 | 4.95 | 29150 | 1416.76 | 1.11% |
| 2024-05-13 | 4.93 | 4.78 | -0.17 | -3.43% | 4.77 | 4.94 | 32693 | 1578.06 | 1.24% |
| 2024-05-10 | 5.10 | 4.95 | -0.16 | -3.13% | 4.93 | 5.11 | 34453 | 1723.38 | 1.31% |
| 2024-05-09 | 5.04 | 5.11 | 0.04 | 0.79% | 5.04 | 5.14 | 26433 | 1347.29 | 1.01% |
| 2024-05-08 | 5.10 | 5.07 | -0.06 | -1.17% | 5.06 | 5.23 | 32271 | 1658.09 | 1.23% |
| 2024-05-07 | 5.21 | 5.13 | -0.15 | -2.84% | 5.02 | 5.27 | 47414 | 2437.92 | 1.80% |
| 2024-05-06 | 5.25 | 5.28 | 0.00 | 0.00% | 5.18 | 5.31 | 31712 | 1663.35 | 1.21% |
| 2024-04-30 | 5.20 | 5.28 | 0.02 | 0.38% | 5.19 | 5.34 | 30012 | 1582.70 | 1.14% |
| 2024-04-29 | 5.36 | 5.26 | 0.08 | 1.54% | 5.20 | 5.40 | 46887 | 2486.13 | 1.78% |
| 2024-04-26 | 4.96 | 5.18 | 0.22 | 4.44% | 4.91 | 5.18 | 41503 | 2104.36 | 1.58% |
| 2024-04-25 | 5.07 | 4.96 | -0.13 | -2.55% | 4.94 | 5.07 | 37516 | 1875.93 | 1.43% |
| 2024-04-24 | 5.04 | 5.09 | 0.01 | 0.20% | 5.04 | 5.14 | 26279 | 1336.84 | 1.00% |
| 2024-04-23 | 5.04 | 5.08 | 0.00 | 0.00% | 4.94 | 5.10 | 35901 | 1804.73 | 1.37% |
| 2024-04-22 | 4.98 | 5.08 | 0.18 | 3.67% | 4.92 | 5.15 | 63499 | 3228.57 | 2.42% |
| 2024-04-19 | 4.62 | 4.90 | 0.23 | 4.93% | 4.57 | 4.90 | 47717 | 2281.68 | 1.82% |
| 2024-04-18 | 4.84 | 4.67 | -0.19 | -3.91% | 4.67 | 4.88 | 43158 | 2053.72 | 1.64% |
| 2024-04-17 | 4.46 | 4.86 | 0.18 | 3.85% | 4.46 | 4.91 | 52764 | 2515.37 | 2.01% |
| 2024-04-16 | 4.70 | 4.68 | -0.25 | -5.07% | 4.68 | 4.80 | 17463 | 819.57 | 0.66% |
| 2024-04-15 | 4.93 | 4.93 | -0.26 | -5.01% | 4.93 | 5.06 | 47910 | 2365.36 | 1.82% |
| 2024-04-12 | 5.26 | 5.19 | -0.10 | -1.89% | 5.16 | 5.33 | 38874 | 2033.22 | 1.48% |
| 2024-04-11 | 5.13 | 5.29 | 0.09 | 1.73% | 5.13 | 5.34 | 45160 | 2380.17 | 1.72% |
| 2024-04-10 | 5.36 | 5.20 | -0.19 | -3.53% | 5.12 | 5.39 | 68632 | 3575.36 | 2.61% |
| 2024-04-09 | 5.27 | 5.39 | 0.02 | 0.37% | 5.27 | 5.44 | 38030 | 2041.62 | 1.45% |
| 2024-04-08 | 5.64 | 5.37 | -0.28 | -4.96% | 5.37 | 5.64 | 67916 | 3676.61 | 2.59% |
| 2024-04-03 | 5.67 | 5.65 | -0.03 | -0.53% | 5.55 | 5.75 | 59865 | 3381.62 | 2.28% |
| 2024-04-02 | 5.87 | 5.68 | -0.28 | -4.70% | 5.66 | 5.96 | 103142 | 5930.44 | 3.93% |
| 2024-04-01 | 5.97 | 5.96 | -0.31 | -4.94% | 5.96 | 6.08 | 110154 | 6581.20 | 4.19% |
| 2024-03-29 | 6.04 | 6.27 | 0.30 | 5.03% | 6.02 | 6.27 | 66030 | 4072.78 | 2.51% |
| 2024-03-28 | 5.96 | 5.97 | -0.08 | -1.32% | 5.81 | 6.11 | 68757 | 4104.43 | 2.62% |
| 2024-03-27 | 6.37 | 6.05 | -0.32 | -5.02% | 6.05 | 6.38 | 72339 | 4436.88 | 2.75% |
| 2024-03-26 | 6.30 | 6.37 | 0.07 | 1.11% | 6.13 | 6.47 | 82331 | 5174.93 | 3.13% |
| 2024-03-25 | 6.14 | 6.30 | 0.10 | 1.61% | 6.14 | 6.50 | 80629 | 5123.11 | 3.07% |
| 2024-03-22 | 5.98 | 6.20 | 0.24 | 4.03% | 5.94 | 6.25 | 66590 | 4082.76 | 2.53% |
| 2024-03-21 | 5.97 | 5.96 | -0.05 | -0.83% | 5.86 | 6.09 | 62498 | 3719.18 | 2.38% |
| 2024-03-20 | 5.77 | 6.01 | 0.24 | 4.16% | 5.73 | 6.06 | 66383 | 3946.14 | 2.53% |
| 2024-03-19 | 5.68 | 5.77 | 0.04 | 0.70% | 5.68 | 5.88 | 50715 | 2940.67 | 1.93% |
| 2024-03-18 | 5.69 | 5.73 | 0.06 | 1.06% | 5.61 | 5.74 | 50141 | 2842.40 | 1.91% |
| 2024-03-15 | 5.57 | 5.67 | 0.09 | 1.61% | 5.53 | 5.78 | 56521 | 3217.57 | 2.15% |
| 2024-03-14 | 5.62 | 5.58 | -0.11 | -1.93% | 5.53 | 5.66 | 59419 | 3321.20 | 2.26% |
| 2024-03-13 | 5.44 | 5.69 | 0.27 | 4.98% | 5.40 | 5.69 | 96700 | 5452.70 | 3.68% |
| 2024-03-12 | 5.46 | 5.42 | -0.05 | -0.91% | 5.37 | 5.47 | 40533 | 2195.58 | 1.54% |
| 2024-03-11 | 5.28 | 5.47 | 0.19 | 3.60% | 5.23 | 5.52 | 56061 | 3018.08 | 2.13% |
| 2024-03-08 | 5.22 | 5.28 | 0.04 | 0.76% | 5.20 | 5.29 | 24098 | 1267.30 | 0.92% |
| 2024-03-07 | 5.25 | 5.24 | 0.00 | 0.00% | 5.19 | 5.33 | 35318 | 1858.75 | 1.34% |
| 2024-03-06 | 5.16 | 5.24 | 0.10 | 1.95% | 5.14 | 5.34 | 49941 | 2624.71 | 1.90% |
| 2024-03-05 | 5.19 | 5.14 | -0.06 | -1.15% | 5.11 | 5.20 | 33921 | 1748.42 | 1.29% |
| 2024-03-04 | 5.22 | 5.20 | -0.04 | -0.76% | 5.07 | 5.23 | 46276 | 2390.53 | 1.76% |
| 2024-03-01 | 5.28 | 5.24 | -0.05 | -0.95% | 5.18 | 5.30 | 47604 | 2490.79 | 1.81% |
| 2024-02-29 | 5.01 | 5.29 | 0.10 | 1.93% | 5.01 | 5.29 | 56702 | 2953.10 | 2.16% |
| 2024-02-28 | 5.53 | 5.19 | -0.27 | -4.95% | 5.19 | 5.53 | 98196 | 5256.05 | 3.74% |
| 2024-02-27 | 5.22 | 5.46 | 0.26 | 5.00% | 5.18 | 5.46 | 76153 | 4080.92 | 2.90% |
| 2024-02-26 | 5.14 | 5.20 | 0.05 | 0.97% | 5.11 | 5.36 | 66853 | 3492.17 | 2.54% |
| 2024-02-23 | 5.05 | 5.15 | 0.10 | 1.98% | 5.00 | 5.17 | 55537 | 2821.71 | 2.11% |
| 2024-02-22 | 4.97 | 5.05 | 0.07 | 1.41% | 4.94 | 5.07 | 46622 | 2338.04 | 1.77% |
| 2024-02-21 | 4.95 | 4.98 | -0.04 | -0.80% | 4.95 | 5.21 | 75265 | 3819.29 | 2.86% |
| 2024-02-20 | 4.80 | 5.02 | 0.19 | 3.93% | 4.69 | 5.07 | 63339 | 3112.00 | 2.41% |
| 2024-02-19 | 4.77 | 4.83 | 0.19 | 4.09% | 4.64 | 4.83 | 60193 | 2841.51 | 2.29% |