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 | 5.07 | 5.12 | 0.05 | 0.99% | 5.03 | 5.12 | 48576 | 2464.02 | 0.63% |
| 2024-05-16 | 5.05 | 5.07 | 0.03 | 0.60% | 5.05 | 5.11 | 41396 | 2104.88 | 0.54% |
| 2024-05-15 | 5.12 | 5.04 | -0.08 | -1.56% | 5.02 | 5.14 | 72468 | 3671.30 | 0.94% |
| 2024-05-14 | 5.15 | 5.12 | -0.06 | -1.16% | 5.10 | 5.20 | 79042 | 4057.12 | 1.03% |
| 2024-05-13 | 5.08 | 5.18 | 0.08 | 1.57% | 5.04 | 5.18 | 99908 | 5132.98 | 1.30% |
| 2024-05-10 | 5.13 | 5.10 | -0.02 | -0.39% | 5.07 | 5.15 | 51010 | 2597.98 | 0.66% |
| 2024-05-09 | 5.08 | 5.12 | 0.05 | 0.99% | 5.07 | 5.13 | 53920 | 2756.43 | 0.70% |
| 2024-05-08 | 5.07 | 5.07 | -0.03 | -0.59% | 5.02 | 5.10 | 59095 | 2990.62 | 0.77% |
| 2024-05-07 | 5.09 | 5.10 | 0.01 | 0.20% | 5.05 | 5.11 | 57876 | 2941.16 | 0.75% |
| 2024-05-06 | 5.04 | 5.09 | 0.10 | 2.00% | 5.01 | 5.10 | 94848 | 4806.03 | 1.23% |
| 2024-04-30 | 5.00 | 4.99 | -0.01 | -0.20% | 4.94 | 5.02 | 73194 | 3643.28 | 0.95% |
| 2024-04-29 | 4.87 | 5.00 | 0.12 | 2.46% | 4.87 | 5.01 | 98512 | 4887.87 | 1.28% |
| 2024-04-26 | 4.88 | 4.88 | -0.03 | -0.61% | 4.85 | 4.94 | 101990 | 4974.07 | 1.33% |
| 2024-04-25 | 4.88 | 4.91 | 0.17 | 3.59% | 4.87 | 5.03 | 178190 | 8813.03 | 2.32% |
| 2024-04-24 | 4.65 | 4.74 | 0.08 | 1.72% | 4.64 | 4.74 | 41085 | 1927.58 | 0.53% |
| 2024-04-23 | 4.66 | 4.66 | 0.00 | 0.00% | 4.65 | 4.70 | 34031 | 1590.74 | 0.44% |
| 2024-04-22 | 4.71 | 4.66 | -0.09 | -1.89% | 4.62 | 4.75 | 51607 | 2412.64 | 0.67% |
| 2024-04-19 | 4.72 | 4.75 | 0.07 | 1.50% | 4.66 | 4.78 | 60227 | 2852.80 | 0.78% |
| 2024-04-18 | 4.73 | 4.68 | -0.09 | -1.89% | 4.68 | 4.77 | 73365 | 3466.15 | 0.95% |
| 2024-04-17 | 4.53 | 4.77 | 0.28 | 6.24% | 4.53 | 4.77 | 101541 | 4778.13 | 1.32% |
| 2024-04-16 | 4.72 | 4.49 | -0.28 | -5.87% | 4.47 | 4.74 | 107132 | 4919.66 | 1.39% |
| 2024-04-15 | 4.89 | 4.77 | -0.15 | -3.05% | 4.64 | 4.92 | 138449 | 6604.53 | 1.80% |
| 2024-04-12 | 5.05 | 4.92 | -0.18 | -3.53% | 4.90 | 5.10 | 166886 | 8294.00 | 2.17% |
| 2024-04-11 | 4.81 | 5.10 | 0.26 | 5.37% | 4.79 | 5.41 | 330431 | 17083.63 | 4.30% |
| 2024-04-10 | 4.92 | 4.84 | -0.11 | -2.22% | 4.81 | 4.96 | 80648 | 3931.14 | 1.05% |
| 2024-04-09 | 4.97 | 4.95 | 0.00 | 0.00% | 4.93 | 5.02 | 92412 | 4581.66 | 1.20% |
| 2024-04-08 | 5.02 | 4.95 | -0.11 | -2.17% | 4.92 | 5.08 | 182973 | 9126.43 | 2.38% |
| 2024-04-03 | 4.91 | 5.06 | 0.14 | 2.85% | 4.86 | 5.18 | 231638 | 11695.75 | 3.01% |
| 2024-04-02 | 4.85 | 4.92 | 0.06 | 1.23% | 4.84 | 4.93 | 82225 | 4029.32 | 1.07% |
| 2024-04-01 | 4.81 | 4.86 | 0.07 | 1.46% | 4.77 | 4.86 | 67314 | 3249.82 | 0.88% |
| 2024-03-29 | 4.66 | 4.79 | 0.12 | 2.57% | 4.65 | 4.80 | 62214 | 2961.82 | 0.81% |
| 2024-03-28 | 4.61 | 4.67 | 0.04 | 0.86% | 4.60 | 4.71 | 51972 | 2427.73 | 0.68% |
| 2024-03-27 | 4.69 | 4.63 | -0.10 | -2.11% | 4.63 | 4.73 | 45987 | 2153.62 | 0.60% |
| 2024-03-26 | 4.67 | 4.73 | 0.06 | 1.28% | 4.63 | 4.74 | 47380 | 2214.60 | 0.62% |
| 2024-03-25 | 4.74 | 4.67 | -0.09 | -1.89% | 4.67 | 4.79 | 51499 | 2437.59 | 0.67% |
| 2024-03-22 | 4.82 | 4.76 | -0.08 | -1.65% | 4.72 | 4.83 | 69210 | 3297.62 | 0.90% |
| 2024-03-21 | 4.86 | 4.84 | -0.01 | -0.21% | 4.79 | 4.86 | 42862 | 2069.14 | 0.56% |
| 2024-03-20 | 4.82 | 4.85 | 0.04 | 0.83% | 4.80 | 4.85 | 47030 | 2270.92 | 0.61% |
| 2024-03-19 | 4.84 | 4.81 | -0.04 | -0.82% | 4.80 | 4.86 | 63159 | 3051.59 | 0.82% |
| 2024-03-18 | 4.84 | 4.85 | 0.03 | 0.62% | 4.79 | 4.85 | 69750 | 3358.58 | 0.91% |
| 2024-03-15 | 4.71 | 4.82 | 0.09 | 1.90% | 4.68 | 4.82 | 81604 | 3882.68 | 1.06% |
| 2024-03-14 | 4.70 | 4.73 | 0.03 | 0.64% | 4.68 | 4.78 | 80272 | 3800.70 | 1.04% |
| 2024-03-13 | 4.71 | 4.70 | 0.00 | 0.00% | 4.65 | 4.73 | 65406 | 3070.62 | 0.85% |
| 2024-03-12 | 4.70 | 4.70 | 0.03 | 0.64% | 4.62 | 4.72 | 74074 | 3464.35 | 0.96% |
| 2024-03-11 | 4.59 | 4.67 | 0.09 | 1.97% | 4.57 | 4.68 | 78515 | 3634.73 | 1.02% |
| 2024-03-08 | 4.52 | 4.58 | 0.04 | 0.88% | 4.52 | 4.59 | 48928 | 2226.25 | 0.64% |
| 2024-03-07 | 4.52 | 4.54 | 0.03 | 0.67% | 4.51 | 4.58 | 71526 | 3249.21 | 0.93% |
| 2024-03-06 | 4.44 | 4.51 | 0.06 | 1.35% | 4.44 | 4.53 | 52698 | 2367.11 | 0.69% |
| 2024-03-05 | 4.55 | 4.45 | -0.11 | -2.41% | 4.44 | 4.55 | 66526 | 2976.39 | 0.87% |
| 2024-03-04 | 4.57 | 4.56 | -0.04 | -0.87% | 4.50 | 4.60 | 56677 | 2574.27 | 0.74% |
| 2024-03-01 | 4.60 | 4.60 | 0.00 | 0.00% | 4.55 | 4.65 | 59598 | 2735.45 | 0.77% |
| 2024-02-29 | 4.43 | 4.60 | 0.11 | 2.45% | 4.42 | 4.61 | 86622 | 3941.35 | 1.13% |
| 2024-02-28 | 4.74 | 4.49 | -0.26 | -5.47% | 4.48 | 4.82 | 143790 | 6731.01 | 1.87% |
| 2024-02-27 | 4.66 | 4.75 | 0.07 | 1.50% | 4.64 | 4.75 | 83581 | 3919.94 | 1.09% |
| 2024-02-26 | 4.63 | 4.68 | 0.06 | 1.30% | 4.57 | 4.76 | 108720 | 5078.33 | 1.41% |
| 2024-02-23 | 4.58 | 4.62 | 0.04 | 0.87% | 4.53 | 4.64 | 70880 | 3249.34 | 0.92% |
| 2024-02-22 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.59 | 70918 | 3219.41 | 0.92% |
| 2024-02-21 | 4.42 | 4.53 | 0.06 | 1.34% | 4.39 | 4.66 | 137796 | 6273.92 | 1.79% |
| 2024-02-20 | 4.50 | 4.47 | -0.07 | -1.54% | 4.41 | 4.50 | 127786 | 5685.84 | 1.66% |
| 2024-02-19 | 4.42 | 4.54 | -0.11 | -2.37% | 4.30 | 4.58 | 195790 | 8760.56 | 2.55% |