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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.87 | 4.80 | -0.03 | -0.62% | 4.79 | 4.88 | 59166 | 2856.87 | 1.92% |
| 2024-05-15 | 4.84 | 4.83 | -0.03 | -0.62% | 4.81 | 4.95 | 80182 | 3907.46 | 2.60% |
| 2024-05-14 | 4.79 | 4.86 | 0.09 | 1.89% | 4.78 | 4.91 | 59719 | 2894.09 | 1.94% |
| 2024-05-13 | 4.86 | 4.77 | -0.19 | -3.83% | 4.73 | 4.91 | 94381 | 4534.38 | 3.06% |
| 2024-05-10 | 4.98 | 4.96 | -0.07 | -1.39% | 4.87 | 5.03 | 107123 | 5282.53 | 3.48% |
| 2024-05-09 | 4.88 | 5.03 | 0.20 | 4.14% | 4.86 | 5.23 | 148666 | 7546.92 | 4.83% |
| 2024-05-08 | 4.94 | 4.83 | -0.07 | -1.43% | 4.82 | 4.97 | 56499 | 2764.44 | 1.83% |
| 2024-05-07 | 4.89 | 4.90 | 0.02 | 0.41% | 4.84 | 4.91 | 49813 | 2430.53 | 1.62% |
| 2024-05-06 | 4.87 | 4.88 | 0.08 | 1.67% | 4.81 | 4.92 | 65579 | 3188.85 | 2.13% |
| 2024-04-30 | 4.83 | 4.80 | -0.03 | -0.62% | 4.71 | 4.88 | 56856 | 2723.60 | 1.85% |
| 2024-04-29 | 4.68 | 4.83 | 0.18 | 3.87% | 4.63 | 4.83 | 72141 | 3439.05 | 2.34% |
| 2024-04-26 | 4.60 | 4.65 | -0.08 | -1.69% | 4.43 | 4.69 | 133229 | 6109.84 | 4.33% |
| 2024-04-25 | 4.66 | 4.73 | 0.07 | 1.50% | 4.61 | 4.79 | 75292 | 3554.09 | 2.44% |
| 2024-04-24 | 4.53 | 4.66 | 0.18 | 4.02% | 4.49 | 4.68 | 73873 | 3403.58 | 2.40% |
| 2024-04-23 | 4.41 | 4.48 | 0.07 | 1.59% | 4.41 | 4.53 | 60951 | 2729.38 | 1.98% |
| 2024-04-22 | 4.52 | 4.41 | -0.10 | -2.22% | 4.33 | 4.54 | 67459 | 2982.29 | 2.19% |
| 2024-04-19 | 4.57 | 4.51 | -0.13 | -2.80% | 4.48 | 4.64 | 86602 | 3933.39 | 2.81% |
| 2024-04-18 | 4.78 | 4.64 | -0.24 | -4.92% | 4.57 | 4.80 | 150652 | 7045.36 | 4.89% |
| 2024-04-17 | 4.50 | 4.88 | 0.49 | 11.16% | 4.50 | 4.88 | 121423 | 5784.05 | 3.94% |
| 2024-04-16 | 4.88 | 4.39 | -0.58 | -11.67% | 4.28 | 4.90 | 163390 | 7340.89 | 5.30% |
| 2024-04-15 | 5.32 | 4.97 | -0.45 | -8.30% | 4.85 | 5.40 | 167159 | 8459.70 | 5.43% |
| 2024-04-12 | 5.70 | 5.42 | -0.27 | -4.75% | 5.38 | 5.70 | 162396 | 8958.65 | 5.27% |
| 2024-04-11 | 5.50 | 5.69 | 0.15 | 2.71% | 5.40 | 5.79 | 180349 | 10191.21 | 5.85% |
| 2024-04-10 | 5.66 | 5.54 | -0.21 | -3.65% | 5.43 | 5.67 | 156425 | 8671.77 | 5.08% |
| 2024-04-09 | 5.34 | 5.75 | 0.37 | 6.88% | 5.34 | 5.76 | 233328 | 13170.73 | 7.57% |
| 2024-04-08 | 5.55 | 5.38 | -0.23 | -4.10% | 5.34 | 5.69 | 181807 | 9980.72 | 5.90% |
| 2024-04-03 | 5.66 | 5.61 | -0.06 | -1.06% | 5.51 | 5.97 | 257248 | 14748.43 | 8.35% |
| 2024-04-02 | 5.44 | 5.67 | 0.21 | 3.85% | 5.43 | 5.72 | 202179 | 11292.75 | 6.56% |
| 2024-04-01 | 5.36 | 5.46 | 0.10 | 1.87% | 5.34 | 5.50 | 145242 | 7902.85 | 4.73% |
| 2024-03-29 | 5.28 | 5.36 | 0.12 | 2.29% | 5.24 | 5.45 | 160369 | 8512.40 | 5.22% |
| 2024-03-28 | 5.01 | 5.24 | 0.17 | 3.35% | 4.99 | 5.29 | 134162 | 6972.98 | 4.37% |
| 2024-03-27 | 5.33 | 5.07 | -0.27 | -5.06% | 5.04 | 5.35 | 123334 | 6396.14 | 4.01% |
| 2024-03-26 | 5.13 | 5.34 | 0.20 | 3.89% | 5.05 | 5.35 | 112652 | 5872.80 | 3.67% |
| 2024-03-25 | 5.25 | 5.14 | -0.14 | -2.65% | 5.13 | 5.34 | 93584 | 4918.24 | 3.05% |
| 2024-03-22 | 5.37 | 5.28 | -0.09 | -1.68% | 5.21 | 5.37 | 98696 | 5207.78 | 3.21% |
| 2024-03-21 | 5.41 | 5.37 | -0.05 | -0.92% | 5.28 | 5.44 | 116011 | 6210.89 | 3.78% |
| 2024-03-20 | 5.27 | 5.42 | 0.12 | 2.26% | 5.22 | 5.44 | 151215 | 8013.93 | 4.92% |
| 2024-03-19 | 5.22 | 5.30 | 0.10 | 1.92% | 5.18 | 5.70 | 215979 | 11719.74 | 7.03% |
| 2024-03-18 | 5.05 | 5.20 | 0.14 | 2.77% | 5.05 | 5.20 | 105855 | 5445.67 | 3.45% |
| 2024-03-15 | 4.95 | 5.06 | 0.09 | 1.81% | 4.93 | 5.07 | 76657 | 3832.50 | 2.50% |
| 2024-03-14 | 5.04 | 4.97 | -0.09 | -1.78% | 4.89 | 5.06 | 81791 | 4071.16 | 2.66% |
| 2024-03-13 | 5.07 | 5.06 | -0.01 | -0.20% | 5.03 | 5.09 | 75660 | 3827.50 | 2.46% |
| 2024-03-12 | 5.01 | 5.07 | 0.04 | 0.80% | 4.95 | 5.07 | 123743 | 6195.53 | 4.03% |
| 2024-03-11 | 4.87 | 5.03 | 0.16 | 3.29% | 4.85 | 5.04 | 122000 | 6066.05 | 3.97% |
| 2024-03-08 | 4.80 | 4.87 | 0.04 | 0.83% | 4.79 | 4.90 | 82758 | 4012.99 | 2.69% |
| 2024-03-07 | 4.93 | 4.83 | -0.06 | -1.23% | 4.80 | 5.01 | 116489 | 5717.52 | 3.79% |
| 2024-03-06 | 4.78 | 4.89 | 0.08 | 1.66% | 4.77 | 5.00 | 116446 | 5714.04 | 3.79% |
| 2024-03-05 | 4.98 | 4.81 | -0.24 | -4.75% | 4.78 | 4.98 | 147988 | 7183.72 | 4.82% |
| 2024-03-04 | 4.81 | 5.05 | 0.26 | 5.43% | 4.62 | 5.40 | 217569 | 10768.98 | 7.08% |
| 2024-03-01 | 4.80 | 4.79 | 0.01 | 0.21% | 4.68 | 4.84 | 114733 | 5459.08 | 3.73% |
| 2024-02-29 | 4.36 | 4.78 | 0.41 | 9.38% | 4.32 | 4.84 | 173858 | 7998.12 | 5.66% |
| 2024-02-28 | 4.89 | 4.37 | -0.54 | -11.00% | 4.32 | 5.00 | 192111 | 9018.41 | 6.25% |
| 2024-02-27 | 4.78 | 4.91 | 0.11 | 2.29% | 4.70 | 4.91 | 110533 | 5308.64 | 3.60% |
| 2024-02-26 | 4.62 | 4.80 | 0.19 | 4.12% | 4.59 | 4.94 | 151530 | 7220.77 | 4.93% |
| 2024-02-23 | 4.55 | 4.61 | 0.23 | 5.25% | 4.42 | 4.66 | 135106 | 6108.88 | 4.40% |
| 2024-02-22 | 4.20 | 4.38 | 0.17 | 4.04% | 4.19 | 4.40 | 108527 | 4670.07 | 3.53% |
| 2024-02-21 | 4.08 | 4.21 | 0.12 | 2.93% | 4.02 | 4.37 | 122965 | 5210.42 | 4.00% |
| 2024-02-20 | 3.99 | 4.09 | 0.10 | 2.51% | 3.93 | 4.12 | 123571 | 5005.56 | 4.02% |
| 2024-02-19 | 3.84 | 3.99 | 0.17 | 4.45% | 3.82 | 4.12 | 182514 | 7246.56 | 5.94% |
| 2024-02-08 | 3.50 | 3.82 | 0.29 | 8.22% | 3.37 | 3.90 | 227057 | 8232.53 | 7.39% |
| 2024-02-07 | 3.73 | 3.53 | -0.19 | -5.11% | 3.39 | 3.73 | 217034 | 7692.63 | 7.07% |