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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.65 | 4.66 | 0.01 | 0.22% | 4.63 | 4.71 | 431445 | 20140.87 | 0.96% |
| 2024-05-17 | 4.56 | 4.65 | 0.08 | 1.75% | 4.55 | 4.66 | 380630 | 17508.16 | 0.85% |
| 2024-05-16 | 4.56 | 4.57 | 0.00 | 0.00% | 4.55 | 4.62 | 310535 | 14241.06 | 0.69% |
| 2024-05-15 | 4.64 | 4.57 | -0.06 | -1.30% | 4.56 | 4.64 | 263227 | 12071.84 | 0.59% |
| 2024-05-14 | 4.61 | 4.63 | 0.00 | 0.00% | 4.59 | 4.64 | 282366 | 13033.11 | 0.63% |
| 2024-05-13 | 4.57 | 4.63 | 0.03 | 0.65% | 4.53 | 4.65 | 328376 | 15087.45 | 0.73% |
| 2024-05-10 | 4.60 | 4.60 | 0.01 | 0.22% | 4.55 | 4.63 | 264022 | 12124.75 | 0.59% |
| 2024-05-09 | 4.53 | 4.59 | 0.06 | 1.32% | 4.52 | 4.61 | 262597 | 12030.25 | 0.58% |
| 2024-05-08 | 4.59 | 4.53 | -0.07 | -1.52% | 4.52 | 4.60 | 247746 | 11285.87 | 0.55% |
| 2024-05-07 | 4.61 | 4.60 | -0.01 | -0.22% | 4.57 | 4.64 | 291441 | 13411.59 | 0.65% |
| 2024-05-06 | 4.65 | 4.61 | 0.03 | 0.66% | 4.60 | 4.68 | 354611 | 16439.48 | 0.79% |
| 2024-04-30 | 4.65 | 4.58 | -0.07 | -1.51% | 4.54 | 4.66 | 400308 | 18369.42 | 0.89% |
| 2024-04-29 | 4.58 | 4.65 | 0.07 | 1.53% | 4.55 | 4.68 | 512412 | 23685.15 | 1.14% |
| 2024-04-26 | 4.43 | 4.58 | 0.20 | 4.57% | 4.41 | 4.59 | 611159 | 27472.92 | 1.36% |
| 2024-04-25 | 4.35 | 4.38 | -0.05 | -1.13% | 4.31 | 4.42 | 350820 | 15334.76 | 0.78% |
| 2024-04-24 | 4.42 | 4.43 | 0.00 | 0.00% | 4.38 | 4.47 | 303813 | 13406.89 | 0.68% |
| 2024-04-23 | 4.47 | 4.43 | -0.02 | -0.45% | 4.41 | 4.50 | 249528 | 11096.11 | 0.55% |
| 2024-04-22 | 4.50 | 4.45 | -0.06 | -1.33% | 4.44 | 4.56 | 323119 | 14495.11 | 0.72% |
| 2024-04-19 | 4.51 | 4.51 | -0.03 | -0.66% | 4.49 | 4.59 | 376790 | 17107.09 | 0.84% |
| 2024-04-18 | 4.51 | 4.54 | 0.04 | 0.89% | 4.45 | 4.62 | 455346 | 20678.13 | 1.01% |
| 2024-04-17 | 4.38 | 4.50 | 0.12 | 2.74% | 4.33 | 4.51 | 454923 | 20207.18 | 1.01% |
| 2024-04-16 | 4.48 | 4.38 | -0.10 | -2.23% | 4.35 | 4.53 | 587210 | 26088.03 | 1.31% |
| 2024-04-15 | 4.25 | 4.48 | 0.19 | 4.43% | 4.22 | 4.51 | 1013323 | 44689.16 | 2.25% |
| 2024-04-12 | 4.56 | 4.29 | -0.39 | -8.33% | 4.23 | 4.56 | 1340937 | 57865.24 | 2.98% |
| 2024-04-11 | 4.65 | 4.68 | 0.00 | 0.00% | 4.64 | 4.73 | 234296 | 11010.10 | 0.52% |
| 2024-04-10 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.78 | 240425 | 11344.21 | 0.53% |
| 2024-04-09 | 4.75 | 4.78 | 0.03 | 0.63% | 4.74 | 4.80 | 185052 | 8840.58 | 0.41% |
| 2024-04-08 | 4.79 | 4.75 | -0.06 | -1.25% | 4.74 | 4.84 | 302999 | 14539.58 | 0.67% |
| 2024-04-03 | 4.80 | 4.81 | 0.00 | 0.00% | 4.80 | 4.84 | 259193 | 12479.84 | 0.58% |
| 2024-04-02 | 4.81 | 4.81 | 0.01 | 0.21% | 4.79 | 4.86 | 265754 | 12806.79 | 0.59% |
| 2024-04-01 | 4.76 | 4.80 | 0.06 | 1.27% | 4.76 | 4.82 | 273091 | 13098.75 | 0.61% |
| 2024-03-29 | 4.67 | 4.74 | 0.07 | 1.50% | 4.66 | 4.74 | 229883 | 10805.48 | 0.51% |
| 2024-03-28 | 4.65 | 4.67 | 0.01 | 0.21% | 4.65 | 4.73 | 246213 | 11543.46 | 0.55% |
| 2024-03-27 | 4.76 | 4.66 | -0.11 | -2.31% | 4.65 | 4.77 | 249203 | 11745.08 | 0.55% |
| 2024-03-26 | 4.75 | 4.77 | 0.02 | 0.42% | 4.71 | 4.78 | 250395 | 11893.42 | 0.56% |
| 2024-03-25 | 4.82 | 4.75 | -0.11 | -2.26% | 4.74 | 4.84 | 372974 | 17851.03 | 0.83% |
| 2024-03-22 | 4.97 | 4.86 | -0.11 | -2.21% | 4.86 | 4.97 | 359361 | 17602.58 | 0.80% |
| 2024-03-21 | 4.96 | 4.97 | 0.01 | 0.20% | 4.94 | 5.00 | 258182 | 12840.64 | 0.57% |
| 2024-03-20 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.99 | 244671 | 12120.26 | 0.54% |
| 2024-03-19 | 5.02 | 4.95 | -0.09 | -1.79% | 4.95 | 5.04 | 323412 | 16130.89 | 0.72% |
| 2024-03-18 | 4.96 | 5.04 | 0.09 | 1.82% | 4.94 | 5.07 | 499371 | 25044.47 | 1.11% |
| 2024-03-15 | 4.91 | 4.95 | 0.02 | 0.41% | 4.87 | 4.96 | 355611 | 17450.29 | 0.79% |
| 2024-03-14 | 4.90 | 4.93 | 0.02 | 0.41% | 4.89 | 5.00 | 414783 | 20522.25 | 0.92% |
| 2024-03-13 | 4.99 | 4.91 | -0.09 | -1.80% | 4.89 | 4.99 | 416800 | 20534.90 | 0.93% |
| 2024-03-12 | 5.02 | 5.00 | -0.03 | -0.60% | 4.95 | 5.04 | 378173 | 18872.58 | 0.84% |
| 2024-03-11 | 4.97 | 5.03 | 0.06 | 1.21% | 4.96 | 5.03 | 355175 | 17738.78 | 0.79% |
| 2024-03-08 | 4.96 | 4.97 | 0.02 | 0.40% | 4.91 | 4.98 | 288739 | 14286.73 | 0.64% |
| 2024-03-07 | 4.99 | 4.95 | -0.05 | -1.00% | 4.95 | 5.04 | 379917 | 18963.20 | 0.84% |
| 2024-03-06 | 4.98 | 5.00 | 0.01 | 0.20% | 4.94 | 5.05 | 370955 | 18525.98 | 0.82% |
| 2024-03-05 | 5.03 | 4.99 | -0.07 | -1.38% | 4.97 | 5.05 | 487337 | 24370.82 | 1.08% |
| 2024-03-04 | 5.10 | 5.06 | -0.07 | -1.36% | 5.02 | 5.12 | 535062 | 27054.21 | 1.19% |
| 2024-03-01 | 5.17 | 5.13 | -0.08 | -1.54% | 5.08 | 5.19 | 730224 | 37414.96 | 1.62% |
| 2024-02-29 | 5.10 | 5.21 | 0.12 | 2.36% | 5.03 | 5.22 | 1086362 | 55760.71 | 2.42% |
| 2024-02-28 | 5.00 | 5.09 | 0.10 | 2.00% | 5.00 | 5.27 | 1539125 | 79165.65 | 3.42% |
| 2024-02-27 | 4.91 | 4.99 | 0.07 | 1.42% | 4.89 | 5.00 | 485009 | 24014.94 | 1.08% |
| 2024-02-26 | 4.98 | 4.92 | -0.08 | -1.60% | 4.91 | 5.00 | 472009 | 23341.19 | 1.05% |
| 2024-02-23 | 5.00 | 5.00 | 0.01 | 0.20% | 4.92 | 5.02 | 549668 | 27326.54 | 1.22% |
| 2024-02-22 | 4.95 | 4.99 | 0.00 | 0.00% | 4.93 | 5.02 | 599353 | 29790.79 | 1.33% |
| 2024-02-21 | 4.94 | 4.99 | -0.01 | -0.20% | 4.91 | 5.15 | 961255 | 48480.23 | 2.14% |
| 2024-02-20 | 4.91 | 5.00 | 0.05 | 1.01% | 4.87 | 5.05 | 730009 | 36187.48 | 1.62% |
| 2024-02-19 | 4.99 | 4.95 | 0.01 | 0.20% | 4.83 | 5.00 | 715084 | 35217.17 | 1.59% |