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 | 4.99 | 5.04 | 0.02 | 0.40% | 4.98 | 5.05 | 137865 | 6913.71 | 2.23% |
| 2024-05-16 | 5.02 | 5.02 | 0.00 | 0.00% | 4.98 | 5.07 | 147463 | 7415.10 | 2.39% |
| 2024-05-15 | 5.14 | 5.02 | -0.12 | -2.33% | 5.01 | 5.14 | 211396 | 10693.88 | 3.43% |
| 2024-05-14 | 5.13 | 5.14 | 0.00 | 0.00% | 5.09 | 5.15 | 228764 | 11707.73 | 3.71% |
| 2024-05-13 | 5.00 | 5.14 | 0.11 | 2.19% | 4.98 | 5.16 | 372241 | 19018.02 | 6.03% |
| 2024-05-10 | 5.06 | 5.03 | -0.03 | -0.59% | 4.98 | 5.08 | 149393 | 7499.94 | 2.42% |
| 2024-05-09 | 4.96 | 5.06 | 0.09 | 1.81% | 4.96 | 5.06 | 208425 | 10498.75 | 3.38% |
| 2024-05-08 | 5.03 | 4.97 | -0.07 | -1.39% | 4.95 | 5.03 | 165747 | 8255.15 | 2.69% |
| 2024-05-07 | 5.06 | 5.04 | -0.02 | -0.40% | 5.01 | 5.08 | 157716 | 7941.72 | 2.56% |
| 2024-05-06 | 5.00 | 5.06 | 0.10 | 2.02% | 5.00 | 5.06 | 236265 | 11922.26 | 3.83% |
| 2024-04-30 | 5.02 | 4.96 | -0.05 | -1.00% | 4.94 | 5.04 | 174154 | 8649.90 | 2.82% |
| 2024-04-29 | 4.87 | 5.01 | 0.17 | 3.51% | 4.86 | 5.02 | 282671 | 14028.87 | 4.58% |
| 2024-04-26 | 4.79 | 4.84 | 0.05 | 1.04% | 4.74 | 4.85 | 201528 | 9666.82 | 3.27% |
| 2024-04-25 | 4.80 | 4.79 | -0.04 | -0.83% | 4.77 | 4.84 | 144356 | 6927.63 | 2.34% |
| 2024-04-24 | 4.76 | 4.83 | 0.05 | 1.05% | 4.73 | 4.85 | 212630 | 10185.63 | 3.45% |
| 2024-04-23 | 4.95 | 4.78 | -0.17 | -3.43% | 4.77 | 4.98 | 349293 | 16957.52 | 5.66% |
| 2024-04-22 | 5.13 | 4.95 | -0.21 | -4.07% | 4.94 | 5.13 | 390360 | 19532.51 | 6.32% |
| 2024-04-19 | 5.05 | 5.16 | 0.10 | 1.98% | 5.00 | 5.23 | 580896 | 29812.07 | 9.41% |
| 2024-04-18 | 5.20 | 5.06 | -0.23 | -4.35% | 5.03 | 5.20 | 669091 | 34086.94 | 10.84% |
| 2024-04-17 | 4.98 | 5.29 | 0.19 | 3.73% | 4.88 | 5.39 | 937415 | 48476.61 | 15.19% |
| 2024-04-16 | 4.78 | 5.10 | 0.28 | 5.81% | 4.73 | 5.25 | 848178 | 42958.41 | 13.74% |
| 2024-04-15 | 4.79 | 4.82 | 0.03 | 0.63% | 4.58 | 4.93 | 263654 | 12629.50 | 4.27% |
| 2024-04-12 | 4.88 | 4.79 | -0.11 | -2.24% | 4.78 | 4.93 | 108317 | 5249.95 | 1.76% |
| 2024-04-11 | 4.80 | 4.90 | 0.09 | 1.87% | 4.76 | 4.96 | 158897 | 7798.52 | 2.57% |
| 2024-04-10 | 4.90 | 4.81 | -0.09 | -1.84% | 4.77 | 4.91 | 109374 | 5288.37 | 1.77% |
| 2024-04-09 | 4.87 | 4.90 | 0.04 | 0.82% | 4.86 | 4.93 | 74891 | 3663.19 | 1.21% |
| 2024-04-08 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.97 | 131142 | 6445.77 | 2.12% |
| 2024-04-03 | 4.90 | 4.96 | 0.04 | 0.81% | 4.87 | 4.96 | 116898 | 5759.90 | 1.89% |
| 2024-04-02 | 4.92 | 4.92 | 0.00 | 0.00% | 4.88 | 4.96 | 107116 | 5267.28 | 1.74% |
| 2024-04-01 | 4.80 | 4.92 | 0.09 | 1.86% | 4.80 | 4.92 | 131367 | 6413.45 | 2.13% |
| 2024-03-29 | 4.76 | 4.83 | 0.08 | 1.68% | 4.75 | 4.89 | 151587 | 7309.81 | 2.46% |
| 2024-03-28 | 4.66 | 4.75 | 0.09 | 1.93% | 4.66 | 4.79 | 92901 | 4396.68 | 1.49% |
| 2024-03-27 | 4.79 | 4.66 | -0.15 | -3.12% | 4.66 | 4.80 | 102309 | 4836.74 | 1.65% |
| 2024-03-26 | 4.77 | 4.81 | 0.04 | 0.84% | 4.70 | 4.84 | 110697 | 5263.17 | 1.78% |
| 2024-03-25 | 4.85 | 4.77 | -0.10 | -2.05% | 4.77 | 4.89 | 97086 | 4699.97 | 1.56% |
| 2024-03-22 | 4.92 | 4.87 | -0.07 | -1.42% | 4.83 | 4.95 | 108205 | 5275.95 | 1.74% |
| 2024-03-21 | 4.94 | 4.94 | -0.01 | -0.20% | 4.89 | 4.97 | 117334 | 5791.40 | 1.89% |
| 2024-03-20 | 4.90 | 4.95 | 0.04 | 0.81% | 4.89 | 4.97 | 111769 | 5514.12 | 1.80% |
| 2024-03-19 | 4.98 | 4.91 | -0.07 | -1.41% | 4.90 | 5.00 | 124606 | 6162.63 | 2.00% |
| 2024-03-18 | 5.02 | 4.98 | 0.02 | 0.40% | 4.94 | 5.04 | 167745 | 8332.07 | 2.70% |
| 2024-03-15 | 4.81 | 4.96 | 0.13 | 2.69% | 4.78 | 4.98 | 242780 | 11905.00 | 3.90% |
| 2024-03-14 | 4.78 | 4.83 | 0.04 | 0.84% | 4.77 | 4.92 | 194624 | 9438.37 | 3.13% |
| 2024-03-13 | 4.81 | 4.79 | -0.03 | -0.62% | 4.75 | 4.82 | 103861 | 4968.69 | 1.67% |
| 2024-03-12 | 4.80 | 4.82 | 0.03 | 0.63% | 4.74 | 4.82 | 138352 | 6627.60 | 2.22% |
| 2024-03-11 | 4.73 | 4.79 | 0.06 | 1.27% | 4.71 | 4.79 | 110633 | 5273.37 | 1.78% |
| 2024-03-08 | 4.69 | 4.73 | 0.03 | 0.64% | 4.67 | 4.76 | 88530 | 4171.67 | 1.42% |
| 2024-03-07 | 4.74 | 4.70 | -0.05 | -1.05% | 4.70 | 4.83 | 124342 | 5936.16 | 2.00% |
| 2024-03-06 | 4.67 | 4.75 | 0.06 | 1.28% | 4.67 | 4.80 | 113525 | 5375.36 | 1.83% |
| 2024-03-05 | 4.78 | 4.69 | -0.11 | -2.29% | 4.68 | 4.80 | 123655 | 5848.77 | 1.99% |
| 2024-03-04 | 4.84 | 4.80 | -0.06 | -1.23% | 4.74 | 4.87 | 151101 | 7238.15 | 2.43% |
| 2024-03-01 | 4.85 | 4.86 | -0.01 | -0.21% | 4.81 | 4.93 | 146849 | 7131.33 | 2.36% |
| 2024-02-29 | 4.71 | 4.87 | 0.12 | 2.53% | 4.68 | 4.87 | 210096 | 10113.82 | 3.38% |
| 2024-02-28 | 4.88 | 4.75 | -0.14 | -2.86% | 4.74 | 5.12 | 361761 | 17872.36 | 5.82% |
| 2024-02-27 | 4.78 | 4.89 | 0.07 | 1.45% | 4.76 | 4.89 | 189217 | 9178.03 | 3.04% |
| 2024-02-26 | 4.78 | 4.82 | 0.03 | 0.63% | 4.75 | 4.91 | 213324 | 10308.85 | 3.43% |
| 2024-02-23 | 4.73 | 4.79 | 0.06 | 1.27% | 4.70 | 4.80 | 175823 | 8350.00 | 2.83% |
| 2024-02-22 | 4.65 | 4.73 | 0.03 | 0.64% | 4.65 | 4.76 | 198625 | 9341.24 | 3.19% |
| 2024-02-21 | 4.55 | 4.70 | 0.11 | 2.40% | 4.52 | 4.85 | 280340 | 13151.62 | 4.51% |
| 2024-02-20 | 4.64 | 4.59 | -0.08 | -1.71% | 4.53 | 4.64 | 170470 | 7792.21 | 2.74% |
| 2024-02-19 | 4.63 | 4.67 | 0.06 | 1.30% | 4.57 | 4.70 | 244232 | 11319.15 | 3.93% |