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 | 4.65 | 4.65 | -0.03 | -0.64% | 4.56 | 4.67 | 359354 | 16555.37 | 5.75% |
| 2024-05-16 | 4.64 | 4.68 | 0.05 | 1.08% | 4.63 | 4.79 | 425756 | 20040.43 | 6.81% |
| 2024-05-15 | 4.71 | 4.63 | -0.14 | -2.94% | 4.63 | 4.75 | 355373 | 16576.86 | 5.68% |
| 2024-05-14 | 4.65 | 4.77 | 0.16 | 3.47% | 4.60 | 4.84 | 530622 | 24949.74 | 8.49% |
| 2024-05-13 | 4.72 | 4.61 | -0.30 | -6.11% | 4.60 | 4.79 | 639467 | 29810.58 | 10.23% |
| 2024-05-10 | 5.00 | 4.91 | 0.24 | 5.14% | 4.78 | 5.24 | 1071408 | 53359.25 | 17.14% |
| 2024-05-09 | 4.65 | 4.67 | 0.02 | 0.43% | 4.65 | 4.74 | 327700 | 15362.37 | 5.24% |
| 2024-05-08 | 4.81 | 4.65 | -0.28 | -5.68% | 4.64 | 4.84 | 568949 | 26790.07 | 9.10% |
| 2024-05-07 | 4.75 | 4.93 | 0.23 | 4.89% | 4.74 | 5.21 | 839206 | 41655.79 | 13.42% |
| 2024-05-06 | 4.67 | 4.70 | 0.09 | 1.95% | 4.58 | 4.82 | 466186 | 21883.15 | 7.46% |
| 2024-04-30 | 4.72 | 4.61 | -0.08 | -1.71% | 4.53 | 4.76 | 370344 | 17107.17 | 5.92% |
| 2024-04-29 | 4.43 | 4.69 | 0.29 | 6.59% | 4.43 | 4.74 | 479750 | 22254.78 | 7.67% |
| 2024-04-26 | 4.31 | 4.40 | 0.10 | 2.33% | 4.30 | 4.46 | 364172 | 16014.52 | 5.82% |
| 2024-04-25 | 4.30 | 4.30 | -0.05 | -1.15% | 4.28 | 4.39 | 292508 | 12685.97 | 4.68% |
| 2024-04-24 | 4.19 | 4.35 | 0.17 | 4.07% | 4.18 | 4.36 | 359902 | 15459.99 | 5.76% |
| 2024-04-23 | 4.17 | 4.18 | 0.07 | 1.70% | 4.14 | 4.27 | 299731 | 12609.23 | 4.79% |
| 2024-04-22 | 4.07 | 4.11 | -0.02 | -0.48% | 3.97 | 4.17 | 236091 | 9643.27 | 3.78% |
| 2024-04-19 | 4.18 | 4.13 | -0.10 | -2.36% | 4.11 | 4.27 | 279312 | 11652.20 | 4.47% |
| 2024-04-18 | 4.29 | 4.23 | -0.07 | -1.63% | 4.17 | 4.33 | 375356 | 15972.54 | 6.00% |
| 2024-04-17 | 4.02 | 4.30 | 0.41 | 10.54% | 4.02 | 4.32 | 465725 | 19745.01 | 7.45% |
| 2024-04-16 | 4.38 | 3.89 | -0.52 | -11.79% | 3.88 | 4.38 | 465132 | 18797.40 | 7.44% |
| 2024-04-15 | 4.66 | 4.41 | -0.29 | -6.17% | 4.29 | 4.70 | 452210 | 20106.81 | 7.23% |
| 2024-04-12 | 4.82 | 4.70 | -0.18 | -3.69% | 4.70 | 4.87 | 319386 | 15227.62 | 5.11% |
| 2024-04-11 | 4.71 | 4.88 | 0.09 | 1.88% | 4.69 | 5.07 | 414586 | 20422.34 | 6.63% |
| 2024-04-10 | 5.05 | 4.79 | -0.28 | -5.52% | 4.71 | 5.05 | 482990 | 23239.11 | 7.72% |
| 2024-04-09 | 5.05 | 5.07 | 0.06 | 1.20% | 5.03 | 5.15 | 276113 | 14014.72 | 4.42% |
| 2024-04-08 | 5.22 | 5.01 | -0.27 | -5.11% | 5.00 | 5.23 | 417794 | 21199.37 | 6.68% |
| 2024-04-03 | 5.50 | 5.28 | -0.28 | -5.04% | 5.24 | 5.50 | 492236 | 26179.85 | 7.87% |
| 2024-04-02 | 5.70 | 5.56 | -0.22 | -3.81% | 5.51 | 5.77 | 639008 | 35638.44 | 10.22% |
| 2024-04-01 | 5.34 | 5.78 | 0.51 | 9.68% | 5.34 | 5.99 | 1033842 | 59114.52 | 16.53% |
| 2024-03-29 | 5.45 | 5.27 | -0.22 | -4.01% | 5.18 | 5.49 | 628113 | 33230.36 | 10.05% |
| 2024-03-28 | 5.37 | 5.49 | 0.09 | 1.67% | 5.25 | 5.64 | 618009 | 33905.66 | 9.88% |
| 2024-03-27 | 5.76 | 5.40 | -0.49 | -8.32% | 5.35 | 5.97 | 752387 | 42197.81 | 12.03% |
| 2024-03-26 | 5.63 | 5.89 | 0.20 | 3.51% | 5.63 | 5.97 | 895277 | 52235.50 | 14.32% |
| 2024-03-25 | 6.10 | 5.69 | -0.40 | -6.57% | 5.69 | 6.16 | 900086 | 52996.82 | 14.40% |
| 2024-03-22 | 6.06 | 6.09 | -0.21 | -3.33% | 5.86 | 6.48 | 1696922 | 104157.66 | 27.14% |
| 2024-03-21 | 5.59 | 6.30 | 0.78 | 14.13% | 5.56 | 6.49 | 1920758 | 113899.07 | 30.72% |
| 2024-03-20 | 5.27 | 5.52 | 0.22 | 4.15% | 5.27 | 5.60 | 1011480 | 55295.03 | 16.18% |
| 2024-03-19 | 5.39 | 5.30 | -0.10 | -1.85% | 5.28 | 5.51 | 771904 | 41524.33 | 12.35% |
| 2024-03-18 | 5.14 | 5.40 | 0.22 | 4.25% | 5.14 | 5.43 | 885012 | 46923.32 | 14.15% |
| 2024-03-15 | 5.13 | 5.18 | 0.04 | 0.78% | 5.05 | 5.19 | 427667 | 21929.71 | 6.84% |
| 2024-03-14 | 5.19 | 5.14 | -0.14 | -2.65% | 5.04 | 5.23 | 573312 | 29472.87 | 9.17% |
| 2024-03-13 | 5.23 | 5.28 | 0.04 | 0.76% | 5.15 | 5.40 | 957722 | 50473.21 | 15.32% |
| 2024-03-12 | 4.97 | 5.24 | 0.27 | 5.43% | 4.95 | 5.24 | 935055 | 48118.49 | 14.95% |
| 2024-03-11 | 4.91 | 4.97 | 0.03 | 0.61% | 4.88 | 4.99 | 369448 | 18241.92 | 5.91% |
| 2024-03-08 | 4.92 | 4.94 | 0.05 | 1.02% | 4.84 | 4.96 | 350728 | 17219.49 | 5.61% |
| 2024-03-07 | 5.09 | 4.89 | -0.18 | -3.55% | 4.85 | 5.12 | 558086 | 27800.13 | 8.93% |
| 2024-03-06 | 5.13 | 5.07 | -0.10 | -1.93% | 5.02 | 5.22 | 570792 | 29086.96 | 9.13% |
| 2024-03-05 | 5.17 | 5.17 | -0.02 | -0.39% | 5.08 | 5.34 | 718096 | 37479.64 | 11.48% |
| 2024-03-04 | 5.26 | 5.19 | -0.08 | -1.52% | 5.02 | 5.26 | 629986 | 32457.33 | 10.08% |
| 2024-03-01 | 5.13 | 5.27 | 0.08 | 1.54% | 5.05 | 5.36 | 948707 | 49108.32 | 15.17% |
| 2024-02-29 | 4.81 | 5.19 | 0.26 | 5.27% | 4.79 | 5.25 | 883262 | 45116.66 | 14.13% |
| 2024-02-28 | 5.28 | 4.93 | -0.36 | -6.81% | 4.88 | 5.62 | 1350393 | 71690.66 | 21.60% |
| 2024-02-27 | 5.05 | 5.29 | 0.18 | 3.52% | 4.99 | 5.29 | 943373 | 48891.40 | 15.09% |
| 2024-02-26 | 5.04 | 5.11 | -0.09 | -1.73% | 4.95 | 5.20 | 939419 | 47744.05 | 15.02% |
| 2024-02-23 | 4.92 | 5.20 | 0.30 | 6.12% | 4.83 | 5.40 | 1225221 | 62700.23 | 19.60% |
| 2024-02-22 | 4.76 | 4.90 | 0.17 | 3.59% | 4.74 | 4.98 | 987055 | 47926.92 | 15.79% |
| 2024-02-21 | 4.56 | 4.73 | -0.19 | -3.86% | 4.50 | 4.93 | 1233568 | 58708.61 | 19.73% |
| 2024-02-20 | 4.35 | 4.92 | 0.65 | 15.22% | 4.20 | 4.99 | 1433946 | 66013.23 | 22.93% |
| 2024-02-19 | 3.90 | 4.27 | 0.59 | 16.03% | 3.89 | 4.40 | 969332 | 40068.36 | 15.50% |