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 | 4.85 | 4.90 | 0.06 | 1.24% | 4.82 | 4.90 | 190349 | 9253.27 | 0.56% |
| 2024-05-16 | 4.83 | 4.84 | 0.02 | 0.41% | 4.83 | 4.89 | 207812 | 10089.61 | 0.62% |
| 2024-05-15 | 4.89 | 4.82 | -0.08 | -1.63% | 4.81 | 4.90 | 193753 | 9402.63 | 0.57% |
| 2024-05-14 | 4.88 | 4.90 | 0.00 | 0.00% | 4.88 | 4.93 | 208891 | 10248.84 | 0.62% |
| 2024-05-13 | 4.93 | 4.90 | 0.00 | 0.00% | 4.87 | 4.95 | 266088 | 13062.95 | 0.79% |
| 2024-05-10 | 4.92 | 4.90 | -0.02 | -0.41% | 4.87 | 4.93 | 178345 | 8723.02 | 0.53% |
| 2024-05-09 | 4.87 | 4.92 | 0.05 | 1.03% | 4.86 | 4.94 | 186105 | 9154.60 | 0.55% |
| 2024-05-08 | 4.94 | 4.87 | -0.07 | -1.42% | 4.86 | 4.94 | 163448 | 7985.41 | 0.48% |
| 2024-05-07 | 4.94 | 4.94 | 0.00 | 0.00% | 4.89 | 4.95 | 196797 | 9680.22 | 0.58% |
| 2024-05-06 | 4.96 | 4.94 | 0.04 | 0.82% | 4.93 | 4.98 | 300277 | 14863.45 | 0.89% |
| 2024-04-30 | 4.93 | 4.90 | -0.04 | -0.81% | 4.87 | 4.95 | 230281 | 11280.82 | 0.68% |
| 2024-04-29 | 4.85 | 4.94 | 0.08 | 1.65% | 4.83 | 4.95 | 312071 | 15307.35 | 0.93% |
| 2024-04-26 | 4.72 | 4.86 | 0.12 | 2.53% | 4.72 | 4.86 | 300317 | 14410.23 | 0.89% |
| 2024-04-25 | 4.80 | 4.74 | 0.01 | 0.21% | 4.73 | 4.83 | 254441 | 12159.82 | 0.75% |
| 2024-04-24 | 4.71 | 4.73 | 0.02 | 0.42% | 4.67 | 4.73 | 206055 | 9680.73 | 0.61% |
| 2024-04-23 | 4.75 | 4.71 | -0.04 | -0.84% | 4.71 | 4.80 | 175393 | 8327.74 | 0.52% |
| 2024-04-22 | 4.83 | 4.75 | -0.10 | -2.06% | 4.75 | 4.88 | 239542 | 11487.33 | 0.71% |
| 2024-04-19 | 4.82 | 4.85 | 0.02 | 0.41% | 4.81 | 4.89 | 252398 | 12231.75 | 0.75% |
| 2024-04-18 | 4.92 | 4.83 | -0.07 | -1.43% | 4.82 | 4.92 | 268189 | 13017.95 | 0.80% |
| 2024-04-17 | 4.70 | 4.90 | 0.24 | 5.15% | 4.70 | 4.90 | 366822 | 17735.35 | 1.09% |
| 2024-04-16 | 4.73 | 4.66 | -0.11 | -2.31% | 4.65 | 4.81 | 297214 | 14006.66 | 0.88% |
| 2024-04-15 | 4.80 | 4.77 | -0.04 | -0.83% | 4.61 | 4.85 | 406275 | 19281.38 | 1.20% |
| 2024-04-12 | 4.93 | 4.81 | -0.14 | -2.83% | 4.80 | 4.97 | 294543 | 14314.36 | 0.87% |
| 2024-04-11 | 4.82 | 4.95 | 0.11 | 2.27% | 4.81 | 5.00 | 336065 | 16642.79 | 1.00% |
| 2024-04-10 | 4.93 | 4.84 | -0.10 | -2.02% | 4.81 | 4.95 | 261331 | 12696.00 | 0.78% |
| 2024-04-09 | 4.99 | 4.94 | -0.04 | -0.80% | 4.92 | 5.01 | 271535 | 13441.20 | 0.81% |
| 2024-04-08 | 5.06 | 4.98 | -0.13 | -2.54% | 4.97 | 5.09 | 348988 | 17516.34 | 1.04% |
| 2024-04-03 | 5.08 | 5.11 | 0.01 | 0.20% | 5.06 | 5.13 | 260793 | 13296.30 | 0.79% |
| 2024-04-02 | 5.06 | 5.10 | 0.05 | 0.99% | 5.04 | 5.12 | 328877 | 16729.40 | 1.00% |
| 2024-04-01 | 4.96 | 5.05 | 0.11 | 2.23% | 4.96 | 5.06 | 295250 | 14829.83 | 0.89% |
| 2024-03-29 | 4.83 | 4.94 | 0.09 | 1.86% | 4.83 | 4.97 | 253967 | 12483.91 | 0.77% |
| 2024-03-28 | 4.78 | 4.85 | 0.06 | 1.25% | 4.78 | 4.88 | 200112 | 9680.54 | 0.61% |
| 2024-03-27 | 4.88 | 4.79 | -0.11 | -2.24% | 4.78 | 4.92 | 188323 | 9120.00 | 0.57% |
| 2024-03-26 | 4.84 | 4.90 | 0.05 | 1.03% | 4.81 | 4.91 | 219399 | 10662.41 | 0.66% |
| 2024-03-25 | 4.92 | 4.85 | -0.08 | -1.62% | 4.84 | 4.94 | 260410 | 12725.12 | 0.79% |
| 2024-03-22 | 5.02 | 4.93 | -0.09 | -1.79% | 4.90 | 5.03 | 352955 | 17464.46 | 1.07% |
| 2024-03-21 | 5.04 | 5.02 | -0.03 | -0.59% | 5.01 | 5.08 | 258905 | 13024.70 | 0.78% |
| 2024-03-20 | 5.06 | 5.05 | 0.00 | 0.00% | 5.02 | 5.07 | 246543 | 12432.77 | 0.75% |
| 2024-03-19 | 5.13 | 5.05 | -0.09 | -1.75% | 5.04 | 5.14 | 335551 | 17039.27 | 1.02% |
| 2024-03-18 | 5.11 | 5.14 | 0.02 | 0.39% | 5.08 | 5.14 | 308335 | 15761.52 | 0.93% |
| 2024-03-15 | 5.04 | 5.12 | 0.07 | 1.39% | 5.01 | 5.12 | 366185 | 18618.15 | 1.11% |
| 2024-03-14 | 5.01 | 5.05 | 0.03 | 0.60% | 5.00 | 5.12 | 388338 | 19723.05 | 1.18% |
| 2024-03-13 | 5.06 | 5.02 | -0.04 | -0.79% | 4.99 | 5.07 | 222474 | 11169.92 | 0.67% |
| 2024-03-12 | 5.09 | 5.06 | -0.02 | -0.39% | 5.02 | 5.10 | 217455 | 10990.14 | 0.66% |
| 2024-03-11 | 5.03 | 5.08 | 0.04 | 0.79% | 5.02 | 5.08 | 208349 | 10504.89 | 0.63% |
| 2024-03-08 | 5.00 | 5.04 | 0.05 | 1.00% | 4.97 | 5.04 | 162641 | 8138.75 | 0.49% |
| 2024-03-07 | 5.07 | 4.99 | -0.07 | -1.38% | 4.99 | 5.09 | 253008 | 12747.46 | 0.77% |
| 2024-03-06 | 5.08 | 5.06 | -0.02 | -0.39% | 5.02 | 5.11 | 215200 | 10896.59 | 0.65% |
| 2024-03-05 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.10 | 229981 | 11666.63 | 0.70% |
| 2024-03-04 | 5.12 | 5.07 | -0.05 | -0.98% | 5.03 | 5.15 | 280582 | 14220.37 | 0.85% |
| 2024-03-01 | 5.07 | 5.12 | 0.03 | 0.59% | 5.07 | 5.22 | 309516 | 15858.71 | 0.94% |
| 2024-02-29 | 5.00 | 5.09 | 0.07 | 1.39% | 4.99 | 5.10 | 330781 | 16720.71 | 1.00% |
| 2024-02-28 | 5.11 | 5.02 | -0.08 | -1.57% | 5.02 | 5.21 | 525528 | 26928.13 | 1.59% |
| 2024-02-27 | 5.07 | 5.10 | 0.02 | 0.39% | 5.03 | 5.11 | 324502 | 16446.87 | 0.98% |
| 2024-02-26 | 5.02 | 5.08 | 0.06 | 1.20% | 4.99 | 5.13 | 417185 | 21159.88 | 1.26% |
| 2024-02-23 | 5.01 | 5.02 | 0.01 | 0.20% | 4.97 | 5.03 | 255821 | 12794.84 | 0.77% |
| 2024-02-22 | 5.00 | 5.01 | 0.01 | 0.20% | 4.97 | 5.03 | 250222 | 12496.75 | 0.76% |
| 2024-02-21 | 4.96 | 5.00 | 0.03 | 0.60% | 4.92 | 5.08 | 397311 | 19919.72 | 1.20% |
| 2024-02-20 | 5.01 | 4.97 | -0.03 | -0.60% | 4.94 | 5.01 | 244516 | 12146.07 | 0.74% |
| 2024-02-19 | 5.07 | 5.00 | -0.03 | -0.60% | 4.97 | 5.11 | 397110 | 19965.66 | 1.20% |