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 | 4.74 | 4.81 | 0.05 | 1.05% | 4.70 | 4.82 | 100770 | 4813.80 | 0.92% |
| 2024-05-16 | 4.70 | 4.76 | 0.08 | 1.71% | 4.69 | 4.82 | 123864 | 5917.56 | 1.13% |
| 2024-05-15 | 4.77 | 4.68 | -0.07 | -1.47% | 4.68 | 4.77 | 86899 | 4095.07 | 0.79% |
| 2024-05-14 | 4.70 | 4.75 | 0.05 | 1.06% | 4.70 | 4.81 | 125103 | 5937.48 | 1.14% |
| 2024-05-13 | 4.80 | 4.70 | -0.12 | -2.49% | 4.66 | 4.80 | 145492 | 6845.27 | 1.33% |
| 2024-05-10 | 4.95 | 4.82 | -0.13 | -2.63% | 4.81 | 4.98 | 143138 | 6940.20 | 1.31% |
| 2024-05-09 | 5.00 | 4.95 | -0.01 | -0.20% | 4.93 | 5.02 | 136576 | 6779.50 | 1.25% |
| 2024-05-08 | 5.10 | 4.96 | -0.15 | -2.94% | 4.94 | 5.10 | 133821 | 6687.38 | 1.22% |
| 2024-05-07 | 5.10 | 5.11 | -0.02 | -0.39% | 5.06 | 5.18 | 124812 | 6383.69 | 1.14% |
| 2024-05-06 | 5.25 | 5.13 | -0.04 | -0.77% | 5.10 | 5.27 | 168330 | 8703.04 | 1.54% |
| 2024-04-30 | 5.20 | 5.17 | -0.02 | -0.39% | 5.05 | 5.22 | 198723 | 10207.87 | 1.81% |
| 2024-04-29 | 4.96 | 5.19 | 0.24 | 4.85% | 4.94 | 5.19 | 235942 | 12076.37 | 2.15% |
| 2024-04-26 | 4.65 | 4.95 | 0.30 | 6.45% | 4.64 | 4.95 | 322144 | 15555.16 | 2.94% |
| 2024-04-25 | 4.81 | 4.65 | -0.33 | -6.63% | 4.57 | 4.84 | 394222 | 18433.86 | 3.60% |
| 2024-04-24 | 4.85 | 4.98 | 0.12 | 2.47% | 4.84 | 4.99 | 136356 | 6748.53 | 1.24% |
| 2024-04-23 | 4.89 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 108188 | 5288.27 | 0.99% |
| 2024-04-22 | 4.95 | 4.87 | -0.06 | -1.22% | 4.71 | 4.99 | 136719 | 6688.59 | 1.25% |
| 2024-04-19 | 4.89 | 4.93 | 0.01 | 0.20% | 4.85 | 5.02 | 140359 | 6921.95 | 1.28% |
| 2024-04-18 | 4.90 | 4.92 | 0.02 | 0.41% | 4.80 | 5.00 | 169627 | 8342.21 | 1.55% |
| 2024-04-17 | 4.61 | 4.90 | 0.37 | 8.17% | 4.61 | 4.90 | 195534 | 9425.60 | 1.78% |
| 2024-04-16 | 4.93 | 4.53 | -0.43 | -8.67% | 4.52 | 4.96 | 251407 | 11752.31 | 2.29% |
| 2024-04-15 | 5.13 | 4.96 | -0.20 | -3.88% | 4.80 | 5.18 | 225947 | 11277.94 | 2.06% |
| 2024-04-12 | 5.23 | 5.16 | -0.06 | -1.15% | 5.15 | 5.29 | 102893 | 5364.38 | 0.94% |
| 2024-04-11 | 5.15 | 5.22 | 0.05 | 0.97% | 5.12 | 5.30 | 117606 | 6166.27 | 1.07% |
| 2024-04-10 | 5.36 | 5.17 | -0.20 | -3.72% | 5.12 | 5.36 | 143857 | 7505.19 | 1.31% |
| 2024-04-09 | 5.33 | 5.37 | 0.04 | 0.75% | 5.30 | 5.43 | 114009 | 6100.01 | 1.04% |
| 2024-04-08 | 5.45 | 5.33 | -0.12 | -2.20% | 5.32 | 5.45 | 126891 | 6828.73 | 1.16% |
| 2024-04-03 | 5.64 | 5.45 | -0.20 | -3.54% | 5.43 | 5.65 | 176580 | 9701.68 | 1.61% |
| 2024-04-02 | 5.77 | 5.65 | -0.12 | -2.08% | 5.62 | 5.77 | 156663 | 8880.29 | 1.43% |
| 2024-04-01 | 5.69 | 5.77 | 0.11 | 1.94% | 5.68 | 5.77 | 150948 | 8651.80 | 1.38% |
| 2024-03-29 | 5.68 | 5.66 | -0.07 | -1.22% | 5.54 | 5.72 | 181633 | 10224.68 | 1.66% |
| 2024-03-28 | 5.39 | 5.73 | 0.33 | 6.11% | 5.37 | 5.81 | 317049 | 17943.56 | 2.89% |
| 2024-03-27 | 5.74 | 5.40 | -0.36 | -6.25% | 5.38 | 5.75 | 238209 | 13197.86 | 2.17% |
| 2024-03-26 | 5.90 | 5.76 | -0.19 | -3.19% | 5.66 | 5.97 | 301528 | 17484.35 | 2.75% |
| 2024-03-25 | 6.15 | 5.95 | -0.22 | -3.57% | 5.94 | 6.17 | 309287 | 18783.20 | 2.82% |
| 2024-03-22 | 6.08 | 6.17 | 0.07 | 1.15% | 6.06 | 6.28 | 400834 | 24680.92 | 3.66% |
| 2024-03-21 | 6.16 | 6.10 | -0.04 | -0.65% | 6.07 | 6.22 | 228049 | 13995.13 | 2.08% |
| 2024-03-20 | 6.04 | 6.14 | 0.10 | 1.66% | 6.03 | 6.15 | 266106 | 16239.64 | 2.43% |
| 2024-03-19 | 6.08 | 6.04 | -0.04 | -0.66% | 6.04 | 6.16 | 280789 | 17100.58 | 2.56% |
| 2024-03-18 | 6.01 | 6.08 | 0.13 | 2.18% | 5.97 | 6.09 | 294649 | 17814.40 | 2.69% |
| 2024-03-15 | 5.91 | 5.95 | 0.03 | 0.51% | 5.83 | 5.97 | 206515 | 12190.71 | 1.88% |
| 2024-03-14 | 5.95 | 5.92 | -0.09 | -1.50% | 5.82 | 6.01 | 271317 | 16099.01 | 2.47% |
| 2024-03-13 | 6.08 | 6.01 | -0.12 | -1.96% | 5.96 | 6.11 | 388496 | 23402.60 | 3.54% |
| 2024-03-12 | 6.08 | 6.13 | 0.08 | 1.32% | 5.91 | 6.20 | 529864 | 31992.03 | 4.83% |
| 2024-03-11 | 5.80 | 6.05 | 0.23 | 3.95% | 5.68 | 6.10 | 517154 | 30550.54 | 4.72% |
| 2024-03-08 | 5.71 | 5.82 | 0.07 | 1.22% | 5.61 | 5.89 | 304738 | 17549.70 | 2.78% |
| 2024-03-07 | 5.97 | 5.75 | -0.22 | -3.69% | 5.70 | 6.00 | 410772 | 23866.49 | 3.75% |
| 2024-03-06 | 5.81 | 5.97 | 0.09 | 1.53% | 5.75 | 6.05 | 446092 | 26518.11 | 4.07% |
| 2024-03-05 | 5.76 | 5.88 | 0.07 | 1.20% | 5.70 | 6.15 | 554429 | 32805.46 | 5.06% |
| 2024-03-04 | 5.85 | 5.81 | 0.02 | 0.35% | 5.60 | 5.90 | 381562 | 22035.60 | 3.48% |
| 2024-03-01 | 5.57 | 5.79 | 0.20 | 3.58% | 5.57 | 5.81 | 339816 | 19358.35 | 3.10% |
| 2024-02-29 | 5.24 | 5.59 | 0.25 | 4.68% | 5.24 | 5.61 | 341711 | 18824.69 | 3.12% |
| 2024-02-28 | 5.82 | 5.34 | -0.44 | -7.61% | 5.32 | 5.98 | 527421 | 30081.90 | 4.81% |
| 2024-02-27 | 5.44 | 5.78 | 0.30 | 5.47% | 5.41 | 5.78 | 408070 | 22894.09 | 3.72% |
| 2024-02-26 | 5.59 | 5.48 | 0.01 | 0.18% | 5.42 | 5.63 | 368093 | 20352.46 | 3.36% |
| 2024-02-23 | 5.33 | 5.47 | 0.13 | 2.43% | 5.30 | 5.48 | 276526 | 14946.10 | 2.52% |
| 2024-02-22 | 5.09 | 5.34 | 0.25 | 4.91% | 5.08 | 5.35 | 309073 | 16211.69 | 2.82% |
| 2024-02-21 | 5.00 | 5.09 | 0.04 | 0.79% | 4.93 | 5.25 | 253063 | 12965.00 | 2.31% |
| 2024-02-20 | 4.93 | 5.05 | 0.10 | 2.02% | 4.81 | 5.07 | 238983 | 11845.41 | 2.18% |
| 2024-02-19 | 4.88 | 4.95 | 0.21 | 4.43% | 4.81 | 5.00 | 274060 | 13488.41 | 2.50% |