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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 4.81 | 4.84 | 0.03 | 0.62% | 4.80 | 4.92 | 367621 | 17848.46 | 0.86% |
| 2024-05-15 | 4.83 | 4.81 | -0.02 | -0.41% | 4.78 | 4.86 | 236260 | 11382.13 | 0.55% |
| 2024-05-14 | 4.84 | 4.83 | 0.01 | 0.21% | 4.83 | 4.94 | 333149 | 16244.62 | 0.78% |
| 2024-05-13 | 4.83 | 4.82 | 0.00 | 0.00% | 4.76 | 4.87 | 253219 | 12201.89 | 0.59% |
| 2024-05-10 | 4.86 | 4.82 | -0.03 | -0.62% | 4.78 | 4.87 | 285549 | 13748.17 | 0.67% |
| 2024-05-09 | 4.75 | 4.85 | 0.09 | 1.89% | 4.74 | 4.88 | 363465 | 17575.30 | 0.85% |
| 2024-05-08 | 4.82 | 4.76 | -0.05 | -1.04% | 4.74 | 4.86 | 267485 | 12784.70 | 0.63% |
| 2024-05-07 | 4.76 | 4.81 | 0.07 | 1.48% | 4.73 | 4.85 | 437655 | 21012.90 | 1.02% |
| 2024-05-06 | 4.63 | 4.74 | 0.11 | 2.38% | 4.62 | 4.75 | 757888 | 35711.18 | 1.77% |
| 2024-04-30 | 4.86 | 4.63 | -0.32 | -6.46% | 4.56 | 4.87 | 875363 | 40695.14 | 2.05% |
| 2024-04-29 | 4.90 | 4.95 | 0.04 | 0.81% | 4.85 | 4.97 | 384839 | 18938.98 | 0.90% |
| 2024-04-26 | 4.81 | 4.91 | 0.10 | 2.08% | 4.80 | 4.91 | 396906 | 19241.05 | 0.93% |
| 2024-04-25 | 4.84 | 4.81 | -0.05 | -1.03% | 4.79 | 4.90 | 287253 | 13900.93 | 0.67% |
| 2024-04-24 | 4.83 | 4.86 | 0.08 | 1.67% | 4.76 | 4.88 | 330007 | 15934.59 | 0.77% |
| 2024-04-23 | 4.96 | 4.78 | -0.22 | -4.40% | 4.78 | 4.97 | 496902 | 24046.76 | 1.16% |
| 2024-04-22 | 5.07 | 5.00 | -0.09 | -1.77% | 5.00 | 5.13 | 362525 | 18288.24 | 0.85% |
| 2024-04-19 | 5.00 | 5.09 | 0.04 | 0.79% | 4.95 | 5.16 | 491968 | 24947.08 | 1.15% |
| 2024-04-18 | 4.93 | 5.05 | 0.11 | 2.23% | 4.89 | 5.11 | 458402 | 23014.25 | 1.07% |
| 2024-04-17 | 4.90 | 4.94 | 0.06 | 1.23% | 4.87 | 4.99 | 523382 | 25824.06 | 1.22% |
| 2024-04-16 | 4.99 | 4.88 | -0.14 | -2.79% | 4.86 | 5.07 | 579883 | 28816.10 | 1.36% |
| 2024-04-15 | 5.00 | 5.02 | -0.03 | -0.59% | 4.88 | 5.06 | 455387 | 22726.14 | 1.06% |
| 2024-04-12 | 5.00 | 5.05 | -0.03 | -0.59% | 4.99 | 5.11 | 396679 | 20022.62 | 0.93% |
| 2024-04-11 | 5.01 | 5.08 | -0.04 | -0.78% | 4.99 | 5.14 | 423849 | 21479.09 | 0.99% |
| 2024-04-10 | 5.18 | 5.12 | -0.10 | -1.92% | 5.07 | 5.20 | 479088 | 24525.66 | 1.12% |
| 2024-04-09 | 5.14 | 5.22 | 0.04 | 0.77% | 5.05 | 5.27 | 647624 | 33415.39 | 1.51% |
| 2024-04-08 | 5.10 | 5.18 | 0.07 | 1.37% | 5.09 | 5.29 | 863439 | 45007.72 | 2.02% |
| 2024-04-03 | 5.05 | 5.11 | 0.06 | 1.19% | 5.03 | 5.14 | 518965 | 26435.63 | 1.21% |
| 2024-04-02 | 5.05 | 5.05 | -0.06 | -1.17% | 5.02 | 5.13 | 424711 | 21509.27 | 0.99% |
| 2024-04-01 | 5.08 | 5.11 | 0.02 | 0.39% | 5.04 | 5.13 | 423173 | 21499.80 | 0.99% |
| 2024-03-29 | 5.05 | 5.09 | 0.06 | 1.19% | 4.98 | 5.09 | 332326 | 16741.70 | 0.78% |
| 2024-03-28 | 4.89 | 5.03 | 0.13 | 2.65% | 4.86 | 5.08 | 522304 | 25982.29 | 1.22% |
| 2024-03-27 | 4.95 | 4.90 | -0.09 | -1.80% | 4.87 | 4.98 | 397545 | 19612.12 | 0.93% |
| 2024-03-26 | 4.97 | 4.99 | 0.08 | 1.63% | 4.92 | 5.01 | 453541 | 22527.54 | 1.06% |
| 2024-03-25 | 4.93 | 4.91 | -0.06 | -1.21% | 4.89 | 5.01 | 523424 | 25876.75 | 1.22% |
| 2024-03-22 | 5.15 | 4.97 | -0.28 | -5.33% | 4.91 | 5.19 | 1029518 | 51648.73 | 2.41% |
| 2024-03-21 | 5.10 | 5.25 | 0.05 | 0.96% | 5.09 | 5.45 | 997975 | 52511.59 | 2.33% |
| 2024-03-20 | 5.12 | 5.20 | 0.12 | 2.36% | 5.10 | 5.30 | 1021087 | 53113.26 | 2.39% |
| 2024-03-19 | 5.24 | 5.08 | -0.26 | -4.87% | 5.08 | 5.28 | 1300156 | 66948.99 | 3.04% |
| 2024-03-18 | 5.15 | 5.34 | 0.49 | 10.10% | 5.06 | 5.34 | 2137871 | 112775.08 | 5.00% |
| 2024-03-15 | 4.68 | 4.85 | 0.28 | 6.13% | 4.64 | 4.86 | 917045 | 43709.83 | 2.14% |
| 2024-03-14 | 4.58 | 4.57 | 0.04 | 0.88% | 4.54 | 4.69 | 388175 | 17914.77 | 0.91% |
| 2024-03-13 | 4.54 | 4.53 | 0.00 | 0.00% | 4.50 | 4.56 | 213575 | 9667.56 | 0.50% |
| 2024-03-12 | 4.50 | 4.53 | 0.02 | 0.44% | 4.48 | 4.54 | 233141 | 10519.23 | 0.54% |
| 2024-03-11 | 4.53 | 4.51 | -0.05 | -1.10% | 4.48 | 4.54 | 221018 | 9960.98 | 0.52% |
| 2024-03-08 | 4.45 | 4.56 | 0.12 | 2.70% | 4.41 | 4.58 | 323356 | 14527.12 | 0.76% |
| 2024-03-07 | 4.44 | 4.44 | 0.00 | 0.00% | 4.43 | 4.49 | 184392 | 8228.12 | 0.43% |
| 2024-03-06 | 4.46 | 4.44 | -0.02 | -0.45% | 4.42 | 4.49 | 138629 | 6166.91 | 0.32% |
| 2024-03-05 | 4.44 | 4.46 | 0.00 | 0.00% | 4.41 | 4.50 | 229751 | 10242.75 | 0.54% |
| 2024-03-04 | 4.48 | 4.46 | -0.02 | -0.45% | 4.43 | 4.53 | 219242 | 9795.01 | 0.51% |
| 2024-03-01 | 4.46 | 4.48 | 0.01 | 0.22% | 4.44 | 4.49 | 198118 | 8849.50 | 0.46% |
| 2024-02-29 | 4.38 | 4.47 | 0.07 | 1.59% | 4.37 | 4.48 | 325832 | 14486.77 | 0.76% |
| 2024-02-28 | 4.45 | 4.40 | -0.06 | -1.35% | 4.40 | 4.50 | 402569 | 17973.26 | 0.94% |
| 2024-02-27 | 4.35 | 4.46 | 0.13 | 3.00% | 4.35 | 4.46 | 357343 | 15739.72 | 0.84% |
| 2024-02-26 | 4.38 | 4.33 | -0.04 | -0.92% | 4.31 | 4.39 | 196098 | 8510.63 | 0.46% |
| 2024-02-23 | 4.40 | 4.37 | -0.02 | -0.46% | 4.34 | 4.41 | 202552 | 8839.53 | 0.47% |
| 2024-02-22 | 4.37 | 4.39 | 0.04 | 0.92% | 4.32 | 4.43 | 226002 | 9879.71 | 0.53% |
| 2024-02-21 | 4.30 | 4.35 | 0.03 | 0.69% | 4.29 | 4.41 | 290392 | 12680.61 | 0.68% |
| 2024-02-20 | 4.34 | 4.32 | -0.02 | -0.46% | 4.29 | 4.36 | 228751 | 9886.98 | 0.53% |
| 2024-02-19 | 4.43 | 4.34 | -0.02 | -0.46% | 4.30 | 4.45 | 392734 | 17134.64 | 0.92% |
| 2024-02-08 | 4.31 | 4.36 | 0.04 | 0.93% | 4.30 | 4.45 | 588187 | 25838.15 | 1.37% |
| 2024-02-07 | 4.11 | 4.32 | 0.23 | 5.62% | 4.10 | 4.33 | 620895 | 26547.12 | 1.45% |