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 | 4.89 | 0.02 | 0.41% | 4.82 | 4.91 | 35634 | 1733.42 | 0.98% |
| 2024-05-16 | 4.84 | 4.87 | 0.03 | 0.62% | 4.83 | 4.91 | 40094 | 1952.60 | 1.10% |
| 2024-05-15 | 4.82 | 4.84 | 0.02 | 0.41% | 4.77 | 4.91 | 43720 | 2125.83 | 1.20% |
| 2024-05-14 | 4.72 | 4.82 | 0.12 | 2.55% | 4.72 | 4.82 | 45478 | 2175.68 | 1.25% |
| 2024-05-13 | 4.80 | 4.70 | -0.09 | -1.88% | 4.69 | 4.81 | 62711 | 2966.13 | 1.72% |
| 2024-05-10 | 4.99 | 4.94 | -0.07 | -1.40% | 4.87 | 5.03 | 65526 | 3237.39 | 1.80% |
| 2024-05-09 | 4.90 | 5.01 | 0.13 | 2.66% | 4.90 | 5.04 | 67101 | 3353.29 | 1.84% |
| 2024-05-08 | 4.97 | 4.88 | -0.08 | -1.61% | 4.87 | 4.98 | 46116 | 2267.63 | 1.26% |
| 2024-05-07 | 4.95 | 4.96 | 0.06 | 1.22% | 4.89 | 4.98 | 41160 | 2030.85 | 1.13% |
| 2024-05-06 | 4.81 | 4.90 | 0.15 | 3.16% | 4.81 | 4.94 | 54582 | 2663.86 | 1.50% |
| 2024-04-30 | 4.74 | 4.75 | 0.01 | 0.21% | 4.69 | 4.82 | 57169 | 2714.13 | 1.57% |
| 2024-04-29 | 4.60 | 4.74 | 0.13 | 2.82% | 4.60 | 4.74 | 46749 | 2196.75 | 1.28% |
| 2024-04-26 | 4.57 | 4.61 | 0.04 | 0.88% | 4.51 | 4.65 | 55447 | 2548.37 | 1.52% |
| 2024-04-25 | 4.50 | 4.57 | 0.06 | 1.33% | 4.46 | 4.60 | 53880 | 2454.37 | 1.48% |
| 2024-04-24 | 4.38 | 4.51 | 0.13 | 2.97% | 4.35 | 4.54 | 53654 | 2406.62 | 1.47% |
| 2024-04-23 | 4.27 | 4.38 | 0.09 | 2.10% | 4.27 | 4.43 | 55451 | 2426.64 | 1.52% |
| 2024-04-22 | 4.36 | 4.29 | -0.12 | -2.72% | 4.20 | 4.39 | 69421 | 2978.40 | 1.90% |
| 2024-04-19 | 4.45 | 4.41 | -0.08 | -1.78% | 4.37 | 4.54 | 67459 | 2992.40 | 1.85% |
| 2024-04-18 | 4.47 | 4.49 | 0.04 | 0.90% | 4.33 | 4.57 | 98156 | 4377.99 | 2.69% |
| 2024-04-17 | 4.16 | 4.45 | 0.33 | 8.01% | 4.15 | 4.48 | 108640 | 4764.53 | 2.98% |
| 2024-04-16 | 4.53 | 4.12 | -0.46 | -10.04% | 4.12 | 4.58 | 135799 | 5725.70 | 3.72% |
| 2024-04-15 | 4.93 | 4.58 | -0.35 | -7.10% | 4.44 | 4.93 | 171401 | 7930.75 | 4.70% |
| 2024-04-12 | 4.92 | 4.93 | 0.05 | 1.02% | 4.87 | 4.98 | 127153 | 6249.16 | 3.49% |
| 2024-04-11 | 4.97 | 4.88 | -0.11 | -2.20% | 4.80 | 5.03 | 144501 | 7136.57 | 3.96% |
| 2024-04-10 | 5.03 | 4.99 | -0.11 | -2.16% | 4.95 | 5.49 | 194669 | 9863.95 | 5.34% |
| 2024-04-09 | 5.06 | 5.10 | 0.01 | 0.20% | 4.84 | 5.14 | 210510 | 10605.56 | 5.77% |
| 2024-04-08 | 5.05 | 5.09 | -0.23 | -4.32% | 4.95 | 5.24 | 394392 | 20072.84 | 10.81% |
| 2024-04-03 | 5.91 | 5.32 | -0.21 | -3.80% | 5.23 | 6.08 | 523128 | 30116.79 | 14.34% |
| 2024-04-02 | 5.01 | 5.53 | 0.50 | 9.94% | 5.00 | 5.53 | 263028 | 13999.34 | 7.21% |
| 2024-04-01 | 4.90 | 5.03 | 0.15 | 3.07% | 4.88 | 5.06 | 127952 | 6376.98 | 3.51% |
| 2024-03-29 | 4.90 | 4.88 | -0.07 | -1.41% | 4.75 | 4.96 | 188673 | 9153.99 | 5.17% |
| 2024-03-28 | 4.66 | 4.95 | 0.29 | 6.22% | 4.66 | 5.13 | 200210 | 9992.46 | 5.49% |
| 2024-03-27 | 4.76 | 4.66 | -0.11 | -2.31% | 4.64 | 4.83 | 52660 | 2494.22 | 1.44% |
| 2024-03-26 | 4.73 | 4.77 | 0.04 | 0.85% | 4.61 | 4.78 | 61794 | 2915.40 | 1.69% |
| 2024-03-25 | 4.80 | 4.73 | -0.09 | -1.87% | 4.73 | 4.87 | 60863 | 2924.90 | 1.67% |
| 2024-03-22 | 4.91 | 4.82 | -0.09 | -1.83% | 4.77 | 4.92 | 67210 | 3252.56 | 1.84% |
| 2024-03-21 | 4.90 | 4.91 | 0.01 | 0.20% | 4.81 | 4.96 | 86895 | 4245.55 | 2.38% |
| 2024-03-20 | 4.87 | 4.90 | 0.04 | 0.82% | 4.81 | 4.92 | 72868 | 3550.84 | 2.00% |
| 2024-03-19 | 4.78 | 4.86 | 0.07 | 1.46% | 4.77 | 4.86 | 95953 | 4625.18 | 2.63% |
| 2024-03-18 | 4.73 | 4.79 | 0.06 | 1.27% | 4.72 | 4.80 | 99991 | 4763.83 | 2.74% |
| 2024-03-15 | 4.72 | 4.73 | 0.04 | 0.85% | 4.61 | 4.74 | 95516 | 4479.79 | 2.62% |
| 2024-03-14 | 4.77 | 4.69 | -0.16 | -3.30% | 4.61 | 4.77 | 142271 | 6684.87 | 3.90% |
| 2024-03-13 | 5.06 | 4.85 | -0.18 | -3.58% | 4.67 | 5.06 | 257028 | 12363.92 | 7.05% |
| 2024-03-12 | 4.58 | 5.03 | 0.46 | 10.07% | 4.53 | 5.03 | 167950 | 8094.63 | 4.60% |
| 2024-03-11 | 4.44 | 4.57 | 0.13 | 2.93% | 4.37 | 4.58 | 43713 | 1961.92 | 1.20% |
| 2024-03-08 | 4.41 | 4.44 | 0.05 | 1.14% | 4.33 | 4.45 | 35082 | 1547.11 | 0.96% |
| 2024-03-07 | 4.38 | 4.39 | 0.04 | 0.92% | 4.34 | 4.47 | 45533 | 2008.42 | 1.25% |
| 2024-03-06 | 4.23 | 4.35 | 0.10 | 2.35% | 4.18 | 4.39 | 45459 | 1965.43 | 1.25% |
| 2024-03-05 | 4.39 | 4.25 | -0.14 | -3.19% | 4.24 | 4.39 | 51628 | 2212.47 | 1.42% |
| 2024-03-04 | 4.44 | 4.39 | -0.04 | -0.90% | 4.29 | 4.50 | 48068 | 2108.01 | 1.32% |
| 2024-03-01 | 4.45 | 4.43 | -0.02 | -0.45% | 4.34 | 4.49 | 76084 | 3353.50 | 2.09% |
| 2024-02-29 | 4.15 | 4.45 | 0.20 | 4.71% | 3.92 | 4.45 | 117973 | 5079.49 | 3.23% |
| 2024-02-28 | 4.74 | 4.25 | -0.47 | -9.96% | 4.25 | 4.85 | 125986 | 5680.54 | 3.45% |
| 2024-02-27 | 4.56 | 4.72 | 0.16 | 3.51% | 4.51 | 4.73 | 64647 | 3011.87 | 1.77% |
| 2024-02-26 | 4.47 | 4.56 | 0.15 | 3.40% | 4.41 | 4.67 | 78304 | 3553.32 | 2.15% |
| 2024-02-23 | 4.27 | 4.41 | 0.15 | 3.52% | 4.23 | 4.43 | 70144 | 3039.15 | 1.92% |
| 2024-02-22 | 4.09 | 4.26 | 0.19 | 4.67% | 4.03 | 4.27 | 65811 | 2732.17 | 1.80% |
| 2024-02-21 | 3.94 | 4.07 | 0.11 | 2.78% | 3.87 | 4.23 | 84058 | 3441.42 | 2.30% |
| 2024-02-20 | 3.88 | 3.96 | 0.12 | 3.13% | 3.74 | 4.00 | 84352 | 3260.57 | 2.31% |
| 2024-02-19 | 3.65 | 3.84 | 0.22 | 6.08% | 3.64 | 3.86 | 133547 | 5028.31 | 3.66% |