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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.00 | 5.10 | 0.11 | 2.20% | 4.96 | 5.15 | 322642 | 16353.51 | 0.56% |
| 2024-05-10 | 4.96 | 4.99 | 0.05 | 1.01% | 4.90 | 5.03 | 200135 | 9947.41 | 0.35% |
| 2024-05-09 | 4.86 | 4.94 | 0.08 | 1.65% | 4.86 | 4.97 | 151133 | 7462.92 | 0.26% |
| 2024-05-08 | 4.92 | 4.86 | -0.06 | -1.22% | 4.85 | 4.92 | 134531 | 6570.98 | 0.24% |
| 2024-05-07 | 4.93 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 173175 | 8502.52 | 0.30% |
| 2024-05-06 | 4.84 | 4.90 | 0.12 | 2.51% | 4.83 | 4.93 | 204605 | 9980.46 | 0.36% |
| 2024-04-30 | 4.83 | 4.78 | -0.04 | -0.83% | 4.75 | 4.85 | 169806 | 8131.08 | 0.30% |
| 2024-04-29 | 4.71 | 4.82 | 0.10 | 2.12% | 4.69 | 4.83 | 204470 | 9774.25 | 0.36% |
| 2024-04-26 | 4.56 | 4.72 | 0.21 | 4.66% | 4.54 | 4.73 | 235845 | 10927.37 | 0.41% |
| 2024-04-25 | 4.54 | 4.51 | -0.05 | -1.10% | 4.50 | 4.58 | 110213 | 4993.28 | 0.19% |
| 2024-04-24 | 4.54 | 4.56 | 0.02 | 0.44% | 4.48 | 4.57 | 105251 | 4770.91 | 0.18% |
| 2024-04-23 | 4.55 | 4.54 | -0.02 | -0.44% | 4.51 | 4.64 | 191064 | 8719.14 | 0.33% |
| 2024-04-22 | 4.82 | 4.56 | -0.28 | -5.79% | 4.51 | 4.83 | 361190 | 16781.54 | 0.63% |
| 2024-04-19 | 4.87 | 4.84 | -0.10 | -2.02% | 4.81 | 4.94 | 232725 | 11359.69 | 0.41% |
| 2024-04-18 | 4.93 | 4.94 | 0.03 | 0.61% | 4.88 | 4.99 | 241511 | 11926.99 | 0.42% |
| 2024-04-17 | 4.76 | 4.91 | 0.13 | 2.72% | 4.76 | 4.92 | 263853 | 12793.29 | 0.46% |
| 2024-04-16 | 4.87 | 4.78 | -0.10 | -2.05% | 4.76 | 4.96 | 275586 | 13413.77 | 0.48% |
| 2024-04-15 | 4.80 | 4.88 | 0.10 | 2.09% | 4.74 | 4.94 | 248053 | 12072.92 | 0.43% |
| 2024-04-12 | 4.85 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 114169 | 5494.36 | 0.20% |
| 2024-04-11 | 4.77 | 4.83 | 0.07 | 1.47% | 4.76 | 4.88 | 152240 | 7361.68 | 0.27% |
| 2024-04-10 | 4.81 | 4.76 | -0.06 | -1.24% | 4.73 | 4.84 | 104160 | 4984.06 | 0.18% |
| 2024-04-09 | 4.76 | 4.82 | 0.06 | 1.26% | 4.73 | 4.83 | 127323 | 6115.41 | 0.22% |
| 2024-04-08 | 4.78 | 4.76 | -0.02 | -0.42% | 4.74 | 4.83 | 120865 | 5785.10 | 0.21% |
| 2024-04-03 | 4.82 | 4.78 | -0.03 | -0.62% | 4.75 | 4.82 | 95690 | 4575.67 | 0.17% |
| 2024-04-02 | 4.79 | 4.81 | 0.02 | 0.42% | 4.74 | 4.82 | 94762 | 4552.51 | 0.17% |
| 2024-04-01 | 4.69 | 4.79 | 0.13 | 2.79% | 4.68 | 4.79 | 121836 | 5793.53 | 0.21% |
| 2024-03-29 | 4.59 | 4.66 | 0.07 | 1.53% | 4.58 | 4.67 | 102910 | 4755.68 | 0.18% |
| 2024-03-28 | 4.62 | 4.59 | -0.04 | -0.86% | 4.58 | 4.68 | 133924 | 6199.32 | 0.23% |
| 2024-03-27 | 4.71 | 4.63 | -0.08 | -1.70% | 4.62 | 4.73 | 106685 | 4994.50 | 0.19% |
| 2024-03-26 | 4.70 | 4.71 | 0.01 | 0.21% | 4.66 | 4.73 | 104970 | 4934.41 | 0.18% |
| 2024-03-25 | 4.74 | 4.70 | -0.04 | -0.84% | 4.70 | 4.79 | 126177 | 5979.57 | 0.22% |
| 2024-03-22 | 4.82 | 4.74 | -0.10 | -2.07% | 4.71 | 4.85 | 131126 | 6241.63 | 0.23% |
| 2024-03-21 | 4.86 | 4.84 | -0.01 | -0.21% | 4.81 | 4.90 | 107836 | 5226.94 | 0.19% |
| 2024-03-20 | 4.86 | 4.85 | -0.01 | -0.21% | 4.83 | 4.89 | 104840 | 5083.52 | 0.18% |
| 2024-03-19 | 4.93 | 4.86 | -0.08 | -1.62% | 4.86 | 4.95 | 139702 | 6833.71 | 0.24% |
| 2024-03-18 | 4.85 | 4.94 | 0.06 | 1.23% | 4.85 | 4.94 | 177451 | 8728.21 | 0.31% |
| 2024-03-15 | 4.83 | 4.88 | 0.05 | 1.04% | 4.81 | 4.89 | 153340 | 7438.78 | 0.27% |
| 2024-03-14 | 4.86 | 4.83 | -0.01 | -0.21% | 4.80 | 4.89 | 97495 | 4723.72 | 0.17% |
| 2024-03-13 | 4.85 | 4.84 | -0.03 | -0.62% | 4.82 | 4.88 | 120718 | 5850.72 | 0.21% |
| 2024-03-12 | 4.93 | 4.87 | -0.02 | -0.41% | 4.85 | 4.93 | 145312 | 7103.28 | 0.25% |
| 2024-03-11 | 4.81 | 4.89 | 0.06 | 1.24% | 4.81 | 4.90 | 147920 | 7207.63 | 0.26% |
| 2024-03-08 | 4.80 | 4.83 | 0.03 | 0.63% | 4.78 | 4.85 | 96868 | 4670.55 | 0.17% |
| 2024-03-07 | 4.90 | 4.80 | -0.09 | -1.84% | 4.80 | 4.92 | 132912 | 6448.98 | 0.23% |
| 2024-03-06 | 4.86 | 4.89 | 0.03 | 0.62% | 4.82 | 4.94 | 155557 | 7590.24 | 0.27% |
| 2024-03-05 | 4.86 | 4.86 | -0.01 | -0.21% | 4.81 | 4.91 | 162286 | 7900.08 | 0.28% |
| 2024-03-04 | 4.91 | 4.87 | -0.02 | -0.41% | 4.85 | 4.97 | 175811 | 8628.08 | 0.31% |
| 2024-03-01 | 4.83 | 4.89 | 0.06 | 1.24% | 4.81 | 4.92 | 212654 | 10338.94 | 0.37% |
| 2024-02-29 | 4.72 | 4.83 | 0.09 | 1.90% | 4.71 | 4.84 | 232264 | 11123.63 | 0.41% |
| 2024-02-28 | 4.76 | 4.74 | -0.01 | -0.21% | 4.73 | 4.88 | 337694 | 16261.56 | 0.59% |
| 2024-02-27 | 4.68 | 4.75 | 0.06 | 1.28% | 4.68 | 4.76 | 164921 | 7782.49 | 0.29% |
| 2024-02-26 | 4.68 | 4.69 | 0.00 | 0.00% | 4.66 | 4.75 | 193557 | 9089.61 | 0.34% |
| 2024-02-23 | 4.71 | 4.69 | -0.02 | -0.42% | 4.64 | 4.71 | 177965 | 8309.03 | 0.31% |
| 2024-02-22 | 4.67 | 4.71 | 0.04 | 0.86% | 4.65 | 4.73 | 147352 | 6905.86 | 0.26% |
| 2024-02-21 | 4.67 | 4.67 | -0.02 | -0.43% | 4.62 | 4.81 | 194514 | 9192.83 | 0.34% |
| 2024-02-20 | 4.66 | 4.69 | 0.00 | 0.00% | 4.61 | 4.72 | 154125 | 7203.50 | 0.27% |
| 2024-02-19 | 4.88 | 4.69 | -0.14 | -2.90% | 4.65 | 4.88 | 298128 | 14059.68 | 0.52% |
| 2024-02-08 | 4.74 | 4.83 | 0.12 | 2.55% | 4.67 | 4.99 | 426922 | 20793.99 | 0.75% |
| 2024-02-07 | 4.34 | 4.71 | 0.35 | 8.03% | 4.34 | 4.72 | 470072 | 21705.72 | 0.82% |
| 2024-02-06 | 3.87 | 4.36 | 0.38 | 9.55% | 3.87 | 4.38 | 282490 | 11794.13 | 0.49% |
| 2024-02-05 | 4.17 | 3.98 | -0.22 | -5.24% | 3.81 | 4.18 | 339169 | 13548.06 | 0.59% |