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 | 4.89 | 4.91 | 0.03 | 0.61% | 4.82 | 4.93 | 152277 | 7415.81 | 0.65% |
| 2024-05-16 | 4.91 | 4.88 | -0.02 | -0.41% | 4.86 | 4.94 | 167722 | 8204.48 | 0.72% |
| 2024-05-15 | 4.96 | 4.90 | -0.07 | -1.41% | 4.90 | 4.97 | 117515 | 5794.31 | 0.50% |
| 2024-05-14 | 4.90 | 4.97 | 0.05 | 1.02% | 4.88 | 4.97 | 167511 | 8269.81 | 0.72% |
| 2024-05-13 | 4.88 | 4.92 | 0.04 | 0.82% | 4.82 | 4.97 | 271667 | 13365.99 | 1.16% |
| 2024-05-10 | 4.85 | 4.88 | 0.03 | 0.62% | 4.84 | 4.90 | 141481 | 6893.06 | 0.61% |
| 2024-05-09 | 4.79 | 4.85 | 0.06 | 1.25% | 4.78 | 4.86 | 168290 | 8126.64 | 0.72% |
| 2024-05-08 | 4.79 | 4.79 | -0.03 | -0.62% | 4.76 | 4.86 | 150659 | 7252.29 | 0.65% |
| 2024-05-07 | 4.82 | 4.82 | -0.01 | -0.21% | 4.75 | 4.84 | 147524 | 7073.12 | 0.63% |
| 2024-05-06 | 4.68 | 4.83 | 0.19 | 4.09% | 4.64 | 4.84 | 284515 | 13536.66 | 1.22% |
| 2024-04-30 | 4.58 | 4.64 | 0.06 | 1.31% | 4.57 | 4.66 | 207915 | 9622.35 | 0.89% |
| 2024-04-29 | 4.68 | 4.58 | -0.10 | -2.14% | 4.56 | 4.69 | 304590 | 13990.95 | 1.30% |
| 2024-04-26 | 4.78 | 4.68 | -0.10 | -2.09% | 4.62 | 4.80 | 249740 | 11689.98 | 1.07% |
| 2024-04-25 | 4.71 | 4.78 | 0.05 | 1.06% | 4.71 | 4.81 | 150364 | 7158.01 | 0.64% |
| 2024-04-24 | 4.64 | 4.73 | 0.07 | 1.50% | 4.64 | 4.74 | 129562 | 6092.93 | 0.55% |
| 2024-04-23 | 4.73 | 4.66 | -0.07 | -1.48% | 4.64 | 4.74 | 184914 | 8664.20 | 0.79% |
| 2024-04-22 | 4.83 | 4.73 | -0.09 | -1.87% | 4.73 | 4.84 | 161772 | 7723.15 | 0.69% |
| 2024-04-19 | 4.75 | 4.82 | 0.07 | 1.47% | 4.73 | 4.88 | 214088 | 10338.89 | 0.92% |
| 2024-04-18 | 4.80 | 4.75 | -0.07 | -1.45% | 4.73 | 4.86 | 219610 | 10529.50 | 0.94% |
| 2024-04-17 | 4.81 | 4.82 | 0.06 | 1.26% | 4.73 | 4.82 | 226124 | 10800.88 | 0.97% |
| 2024-04-16 | 4.87 | 4.76 | -0.12 | -2.46% | 4.75 | 4.93 | 288730 | 13920.69 | 1.24% |
| 2024-04-15 | 4.89 | 4.88 | 0.02 | 0.41% | 4.81 | 4.93 | 300720 | 14663.00 | 1.29% |
| 2024-04-12 | 4.78 | 4.86 | 0.09 | 1.89% | 4.76 | 4.89 | 250571 | 12146.75 | 1.07% |
| 2024-04-11 | 4.65 | 4.77 | 0.12 | 2.58% | 4.64 | 4.79 | 307219 | 14576.16 | 1.32% |
| 2024-04-10 | 4.63 | 4.65 | 0.01 | 0.22% | 4.62 | 4.71 | 181419 | 8447.99 | 0.78% |
| 2024-04-09 | 4.62 | 4.64 | 0.02 | 0.43% | 4.58 | 4.65 | 141124 | 6526.73 | 0.60% |
| 2024-04-08 | 4.58 | 4.62 | 0.03 | 0.65% | 4.55 | 4.66 | 257780 | 11908.99 | 1.10% |
| 2024-04-03 | 4.55 | 4.59 | 0.04 | 0.88% | 4.49 | 4.60 | 169364 | 7707.16 | 0.73% |
| 2024-04-02 | 4.55 | 4.55 | -0.01 | -0.22% | 4.54 | 4.59 | 145258 | 6624.36 | 0.62% |
| 2024-04-01 | 4.60 | 4.56 | -0.05 | -1.08% | 4.53 | 4.68 | 192325 | 8801.38 | 0.82% |
| 2024-03-29 | 4.51 | 4.61 | 0.09 | 1.99% | 4.46 | 4.62 | 175636 | 7959.79 | 0.75% |
| 2024-03-28 | 4.46 | 4.52 | 0.07 | 1.57% | 4.46 | 4.55 | 190190 | 8585.40 | 0.81% |
| 2024-03-27 | 4.49 | 4.45 | -0.01 | -0.22% | 4.43 | 4.54 | 344020 | 15422.75 | 1.47% |
| 2024-03-26 | 4.55 | 4.46 | -0.15 | -3.25% | 4.37 | 4.55 | 462301 | 20454.24 | 1.98% |
| 2024-03-25 | 4.56 | 4.61 | 0.02 | 0.44% | 4.56 | 4.68 | 176888 | 8208.56 | 0.76% |
| 2024-03-22 | 4.57 | 4.59 | -0.01 | -0.22% | 4.55 | 4.62 | 118013 | 5410.03 | 0.51% |
| 2024-03-21 | 4.62 | 4.60 | -0.03 | -0.65% | 4.55 | 4.63 | 136099 | 6245.26 | 0.58% |
| 2024-03-20 | 4.61 | 4.63 | 0.03 | 0.65% | 4.58 | 4.64 | 88930 | 4101.79 | 0.38% |
| 2024-03-19 | 4.65 | 4.60 | -0.05 | -1.08% | 4.59 | 4.66 | 97124 | 4490.79 | 0.42% |
| 2024-03-18 | 4.59 | 4.65 | 0.06 | 1.31% | 4.57 | 4.66 | 147926 | 6828.67 | 0.63% |
| 2024-03-15 | 4.55 | 4.59 | 0.04 | 0.88% | 4.53 | 4.59 | 106106 | 4846.05 | 0.45% |
| 2024-03-14 | 4.50 | 4.55 | 0.03 | 0.66% | 4.50 | 4.58 | 117570 | 5348.65 | 0.50% |
| 2024-03-13 | 4.54 | 4.52 | -0.03 | -0.66% | 4.49 | 4.55 | 113156 | 5109.79 | 0.48% |
| 2024-03-12 | 4.60 | 4.55 | -0.04 | -0.87% | 4.49 | 4.62 | 196467 | 8928.96 | 0.84% |
| 2024-03-11 | 4.49 | 4.59 | 0.08 | 1.77% | 4.49 | 4.70 | 290968 | 13372.36 | 1.25% |
| 2024-03-08 | 4.45 | 4.51 | 0.06 | 1.35% | 4.43 | 4.51 | 170036 | 7615.42 | 0.73% |
| 2024-03-07 | 4.43 | 4.45 | 0.03 | 0.68% | 4.41 | 4.46 | 96527 | 4278.41 | 0.41% |
| 2024-03-06 | 4.45 | 4.42 | -0.03 | -0.67% | 4.41 | 4.49 | 131920 | 5862.43 | 0.56% |
| 2024-03-05 | 4.44 | 4.45 | 0.00 | 0.00% | 4.42 | 4.51 | 177887 | 7943.69 | 0.76% |
| 2024-03-04 | 4.43 | 4.45 | 0.02 | 0.45% | 4.38 | 4.45 | 119853 | 5298.63 | 0.51% |
| 2024-03-01 | 4.50 | 4.43 | -0.06 | -1.34% | 4.41 | 4.50 | 150176 | 6655.45 | 0.64% |
| 2024-02-29 | 4.36 | 4.49 | 0.11 | 2.51% | 4.35 | 4.51 | 203251 | 9033.95 | 0.87% |
| 2024-02-28 | 4.47 | 4.38 | -0.11 | -2.45% | 4.38 | 4.49 | 199619 | 8857.32 | 0.85% |
| 2024-02-27 | 4.42 | 4.49 | 0.06 | 1.35% | 4.40 | 4.51 | 167789 | 7492.98 | 0.72% |
| 2024-02-26 | 4.57 | 4.43 | -0.14 | -3.06% | 4.40 | 4.57 | 324342 | 14447.91 | 1.39% |
| 2024-02-23 | 4.33 | 4.57 | 0.26 | 6.03% | 4.32 | 4.62 | 477197 | 21562.49 | 2.04% |
| 2024-02-22 | 4.25 | 4.31 | 0.03 | 0.70% | 4.25 | 4.32 | 161400 | 6910.41 | 0.69% |
| 2024-02-21 | 4.25 | 4.28 | 0.04 | 0.94% | 4.21 | 4.31 | 236806 | 10113.36 | 1.01% |
| 2024-02-20 | 4.22 | 4.24 | 0.03 | 0.71% | 4.17 | 4.26 | 216662 | 9157.41 | 0.93% |
| 2024-02-19 | 4.11 | 4.21 | 0.13 | 3.19% | 4.09 | 4.25 | 321884 | 13485.03 | 1.38% |