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 | 5.15 | 5.17 | 0.02 | 0.39% | 5.08 | 5.19 | 1222056 | 62816.03 | 0.55% |
| 2024-05-16 | 5.13 | 5.15 | -0.01 | -0.19% | 5.13 | 5.20 | 1241537 | 64158.46 | 0.56% |
| 2024-05-15 | 5.23 | 5.16 | -0.10 | -1.90% | 5.14 | 5.28 | 1633287 | 84798.27 | 0.74% |
| 2024-05-14 | 5.22 | 5.26 | 0.05 | 0.96% | 5.18 | 5.31 | 1488787 | 78105.37 | 0.67% |
| 2024-05-13 | 5.14 | 5.21 | 0.06 | 1.17% | 5.11 | 5.28 | 1898900 | 99056.05 | 0.86% |
| 2024-05-10 | 5.15 | 5.15 | 0.00 | 0.00% | 5.11 | 5.22 | 1787352 | 92168.59 | 0.81% |
| 2024-05-09 | 4.91 | 5.15 | 0.22 | 4.46% | 4.91 | 5.15 | 2976252 | 151268.20 | 1.35% |
| 2024-05-08 | 4.87 | 4.93 | 0.05 | 1.02% | 4.83 | 4.96 | 1023659 | 50216.79 | 0.46% |
| 2024-05-07 | 4.80 | 4.88 | 0.06 | 1.24% | 4.79 | 4.95 | 1388084 | 67899.88 | 0.63% |
| 2024-05-06 | 4.82 | 4.82 | 0.04 | 0.84% | 4.77 | 4.85 | 1149891 | 55358.30 | 0.52% |
| 2024-04-30 | 4.78 | 4.78 | -0.03 | -0.62% | 4.74 | 4.85 | 1225335 | 58615.95 | 0.55% |
| 2024-04-29 | 4.96 | 4.81 | -0.13 | -2.63% | 4.75 | 5.04 | 2217664 | 106812.17 | 1.00% |
| 2024-04-26 | 4.88 | 4.94 | 0.07 | 1.44% | 4.85 | 4.95 | 1082976 | 53160.51 | 0.49% |
| 2024-04-25 | 4.87 | 4.87 | 0.01 | 0.21% | 4.81 | 4.91 | 961571 | 46848.22 | 0.44% |
| 2024-04-24 | 4.76 | 4.86 | 0.12 | 2.53% | 4.75 | 4.86 | 1010700 | 48530.01 | 0.46% |
| 2024-04-23 | 4.88 | 4.74 | -0.17 | -3.46% | 4.71 | 4.91 | 1770545 | 84799.66 | 0.80% |
| 2024-04-22 | 4.97 | 4.91 | -0.07 | -1.41% | 4.88 | 5.10 | 1833570 | 91276.52 | 0.83% |
| 2024-04-19 | 4.87 | 4.98 | 0.09 | 1.84% | 4.86 | 5.08 | 1912274 | 95759.05 | 0.87% |
| 2024-04-18 | 4.78 | 4.89 | 0.03 | 0.62% | 4.75 | 4.94 | 1507572 | 73230.11 | 0.68% |
| 2024-04-17 | 4.76 | 4.86 | 0.09 | 1.89% | 4.74 | 4.87 | 1077239 | 51796.28 | 0.49% |
| 2024-04-16 | 4.93 | 4.77 | -0.16 | -3.25% | 4.77 | 4.94 | 1820872 | 88258.12 | 0.82% |
| 2024-04-15 | 4.76 | 4.93 | 0.17 | 3.57% | 4.76 | 4.97 | 2132033 | 104403.89 | 0.97% |
| 2024-04-12 | 4.79 | 4.76 | -0.04 | -0.83% | 4.73 | 4.83 | 907477 | 43433.90 | 0.41% |
| 2024-04-11 | 4.72 | 4.80 | 0.06 | 1.27% | 4.70 | 4.84 | 1085538 | 51976.66 | 0.49% |
| 2024-04-10 | 4.72 | 4.74 | 0.01 | 0.21% | 4.69 | 4.83 | 1236576 | 58940.24 | 0.56% |
| 2024-04-09 | 4.79 | 4.73 | -0.09 | -1.87% | 4.72 | 4.82 | 1058450 | 50357.05 | 0.48% |
| 2024-04-08 | 4.68 | 4.82 | 0.14 | 2.99% | 4.66 | 4.86 | 1878817 | 89893.47 | 0.85% |
| 2024-04-03 | 4.63 | 4.68 | 0.03 | 0.65% | 4.62 | 4.70 | 779280 | 36416.38 | 0.35% |
| 2024-04-02 | 4.67 | 4.65 | -0.02 | -0.43% | 4.62 | 4.69 | 769403 | 35788.64 | 0.35% |
| 2024-04-01 | 4.67 | 4.67 | 0.01 | 0.21% | 4.63 | 4.71 | 1063908 | 49637.90 | 0.48% |
| 2024-03-29 | 4.52 | 4.66 | 0.14 | 3.10% | 4.52 | 4.68 | 1325223 | 61236.86 | 0.60% |
| 2024-03-28 | 4.46 | 4.52 | 0.05 | 1.12% | 4.46 | 4.57 | 908899 | 41131.33 | 0.41% |
| 2024-03-27 | 4.51 | 4.47 | -0.04 | -0.89% | 4.45 | 4.53 | 833330 | 37363.30 | 0.38% |
| 2024-03-26 | 4.50 | 4.51 | 0.01 | 0.22% | 4.48 | 4.54 | 719833 | 32441.33 | 0.33% |
| 2024-03-25 | 4.57 | 4.50 | -0.09 | -1.96% | 4.47 | 4.58 | 1430285 | 64676.61 | 0.65% |
| 2024-03-22 | 4.59 | 4.59 | -0.01 | -0.22% | 4.52 | 4.60 | 800452 | 36505.48 | 0.36% |
| 2024-03-21 | 4.61 | 4.60 | -0.01 | -0.22% | 4.58 | 4.66 | 700713 | 32309.94 | 0.32% |
| 2024-03-20 | 4.60 | 4.61 | -0.01 | -0.22% | 4.60 | 4.66 | 628179 | 29051.08 | 0.28% |
| 2024-03-19 | 4.67 | 4.62 | -0.06 | -1.28% | 4.61 | 4.70 | 791257 | 36850.90 | 0.36% |
| 2024-03-18 | 4.61 | 4.68 | 0.08 | 1.74% | 4.59 | 4.72 | 1116997 | 52146.13 | 0.51% |
| 2024-03-15 | 4.55 | 4.60 | 0.01 | 0.22% | 4.53 | 4.60 | 867415 | 39590.10 | 0.39% |
| 2024-03-14 | 4.61 | 4.59 | -0.03 | -0.65% | 4.55 | 4.66 | 879996 | 40649.57 | 0.40% |
| 2024-03-13 | 4.59 | 4.62 | 0.02 | 0.43% | 4.51 | 4.66 | 1409753 | 64638.90 | 0.64% |
| 2024-03-12 | 4.77 | 4.60 | -0.19 | -3.97% | 4.58 | 4.82 | 1996977 | 93308.20 | 0.90% |
| 2024-03-11 | 4.79 | 4.79 | -0.01 | -0.21% | 4.75 | 4.84 | 794990 | 38102.50 | 0.36% |
| 2024-03-08 | 4.74 | 4.80 | 0.06 | 1.27% | 4.72 | 4.83 | 1004890 | 47872.32 | 0.46% |
| 2024-03-07 | 4.80 | 4.74 | -0.08 | -1.66% | 4.73 | 4.90 | 1508773 | 72345.98 | 0.68% |
| 2024-03-06 | 4.86 | 4.82 | -0.04 | -0.82% | 4.78 | 4.90 | 1054320 | 51104.21 | 0.48% |
| 2024-03-05 | 4.84 | 4.86 | -0.01 | -0.21% | 4.80 | 4.89 | 1241473 | 60158.40 | 0.56% |
| 2024-03-04 | 4.66 | 4.87 | 0.17 | 3.62% | 4.66 | 4.92 | 2320806 | 111657.51 | 1.05% |
| 2024-03-01 | 4.69 | 4.70 | 0.00 | 0.00% | 4.64 | 4.74 | 1227266 | 57501.44 | 0.56% |
| 2024-02-29 | 4.53 | 4.70 | 0.18 | 3.98% | 4.50 | 4.71 | 1881313 | 86986.39 | 0.85% |
| 2024-02-28 | 4.51 | 4.52 | 0.01 | 0.22% | 4.50 | 4.72 | 2428014 | 112354.97 | 1.10% |
| 2024-02-27 | 4.38 | 4.51 | 0.08 | 1.81% | 4.37 | 4.53 | 1129034 | 50498.06 | 0.51% |
| 2024-02-26 | 4.44 | 4.43 | -0.01 | -0.23% | 4.40 | 4.56 | 1331858 | 59689.39 | 0.60% |
| 2024-02-23 | 4.44 | 4.44 | 0.00 | 0.00% | 4.41 | 4.46 | 759492 | 33676.15 | 0.34% |
| 2024-02-22 | 4.37 | 4.44 | 0.05 | 1.14% | 4.36 | 4.45 | 1062585 | 46828.52 | 0.48% |
| 2024-02-21 | 4.37 | 4.39 | 0.00 | 0.00% | 4.36 | 4.48 | 1473029 | 65340.42 | 0.67% |
| 2024-02-20 | 4.39 | 4.39 | -0.01 | -0.23% | 4.36 | 4.44 | 895039 | 39311.50 | 0.41% |
| 2024-02-19 | 4.29 | 4.40 | 0.10 | 2.33% | 4.28 | 4.42 | 1539628 | 67160.55 | 0.70% |