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 | 5.12 | 5.15 | 0.25 | 5.10% | 5.03 | 5.15 | 52168 | 2670.28 | 1.30% |
| 2024-05-16 | 5.04 | 4.90 | -0.14 | -2.78% | 4.89 | 5.09 | 29258 | 1456.18 | 0.73% |
| 2024-05-15 | 4.83 | 5.04 | 0.21 | 4.35% | 4.78 | 5.07 | 31647 | 1566.76 | 0.79% |
| 2024-05-14 | 4.75 | 4.83 | 0.08 | 1.68% | 4.72 | 4.88 | 17047 | 817.00 | 0.43% |
| 2024-05-13 | 4.69 | 4.75 | 0.06 | 1.28% | 4.66 | 4.76 | 17429 | 823.37 | 0.43% |
| 2024-05-10 | 4.74 | 4.69 | -0.01 | -0.21% | 4.64 | 4.80 | 22248 | 1049.87 | 0.55% |
| 2024-05-09 | 4.71 | 4.70 | -0.01 | -0.21% | 4.70 | 4.77 | 21036 | 996.40 | 0.52% |
| 2024-05-08 | 4.72 | 4.71 | -0.07 | -1.46% | 4.71 | 4.88 | 40216 | 1915.76 | 1.00% |
| 2024-05-07 | 4.75 | 4.78 | 0.11 | 2.36% | 4.66 | 4.83 | 55425 | 2627.05 | 1.38% |
| 2024-05-06 | 4.67 | 4.67 | 0.22 | 4.94% | 4.66 | 4.67 | 32910 | 1536.89 | 0.82% |
| 2024-04-30 | 4.45 | 4.45 | 0.21 | 4.95% | 4.45 | 4.45 | 2087 | 92.88 | 0.05% |
| 2024-04-29 | 4.05 | 4.24 | 0.20 | 4.95% | 4.05 | 4.24 | 18794 | 790.50 | 0.47% |
| 2024-04-26 | 4.00 | 4.04 | 0.05 | 1.25% | 3.97 | 4.05 | 20709 | 832.57 | 0.52% |
| 2024-04-25 | 3.98 | 3.99 | 0.01 | 0.25% | 3.94 | 4.02 | 15011 | 598.80 | 0.37% |
| 2024-04-24 | 3.98 | 3.98 | 0.00 | 0.00% | 3.96 | 4.01 | 13300 | 530.09 | 0.33% |
| 2024-04-23 | 3.93 | 3.98 | 0.04 | 1.02% | 3.93 | 4.00 | 8296 | 330.26 | 0.21% |
| 2024-04-22 | 3.96 | 3.94 | -0.06 | -1.50% | 3.90 | 3.99 | 9469 | 374.52 | 0.24% |
| 2024-04-19 | 3.99 | 4.00 | -0.02 | -0.50% | 3.96 | 4.04 | 7334 | 292.87 | 0.18% |
| 2024-04-18 | 3.96 | 4.02 | 0.05 | 1.26% | 3.92 | 4.07 | 16637 | 663.40 | 0.41% |
| 2024-04-17 | 3.81 | 3.97 | 0.08 | 2.06% | 3.81 | 4.00 | 17544 | 695.46 | 0.44% |
| 2024-04-16 | 4.07 | 3.89 | -0.20 | -4.89% | 3.89 | 4.07 | 37047 | 1449.80 | 0.92% |
| 2024-04-15 | 4.20 | 4.09 | -0.22 | -5.10% | 4.09 | 4.30 | 24763 | 1025.45 | 0.62% |
| 2024-04-12 | 4.31 | 4.31 | -0.03 | -0.69% | 4.30 | 4.35 | 7467 | 322.71 | 0.19% |
| 2024-04-11 | 4.30 | 4.34 | 0.01 | 0.23% | 4.30 | 4.38 | 5690 | 247.33 | 0.14% |
| 2024-04-10 | 4.43 | 4.33 | -0.11 | -2.48% | 4.31 | 4.43 | 12246 | 533.98 | 0.31% |
| 2024-04-09 | 4.41 | 4.44 | 0.02 | 0.45% | 4.39 | 4.47 | 6052 | 267.88 | 0.15% |
| 2024-04-08 | 4.48 | 4.42 | -0.06 | -1.34% | 4.40 | 4.53 | 11844 | 529.00 | 0.30% |
| 2024-04-03 | 4.48 | 4.48 | 0.00 | 0.00% | 4.46 | 4.50 | 10286 | 461.05 | 0.26% |
| 2024-04-02 | 4.44 | 4.48 | 0.04 | 0.90% | 4.44 | 4.50 | 11371 | 508.66 | 0.28% |
| 2024-04-01 | 4.33 | 4.44 | 0.11 | 2.54% | 4.33 | 4.46 | 18891 | 831.62 | 0.47% |
| 2024-03-29 | 4.26 | 4.33 | 0.07 | 1.64% | 4.25 | 4.33 | 11639 | 498.58 | 0.29% |
| 2024-03-28 | 4.17 | 4.26 | 0.07 | 1.67% | 4.17 | 4.30 | 15524 | 660.21 | 0.39% |
| 2024-03-27 | 4.32 | 4.19 | -0.17 | -3.90% | 4.19 | 4.35 | 16128 | 690.68 | 0.40% |
| 2024-03-26 | 4.44 | 4.36 | -0.11 | -2.46% | 4.30 | 4.47 | 26972 | 1185.60 | 0.67% |
| 2024-03-25 | 4.49 | 4.47 | -0.05 | -1.11% | 4.46 | 4.51 | 19708 | 884.39 | 0.49% |
| 2024-03-22 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 30990 | 1390.82 | 0.77% |
| 2024-03-21 | 4.50 | 4.51 | 0.01 | 0.22% | 4.50 | 4.63 | 43790 | 1991.35 | 1.09% |
| 2024-03-20 | 4.50 | 4.50 | -0.15 | -3.23% | 4.44 | 4.55 | 75497 | 3398.52 | 1.88% |
| 2024-03-19 | 4.50 | 4.65 | -0.09 | -1.90% | 4.50 | 4.69 | 101545 | 4620.10 | 2.53% |
| 2024-03-18 | 4.74 | 4.74 | -0.25 | -5.01% | 4.74 | 4.74 | 6169 | 292.41 | 0.15% |
| 2024-03-15 | 4.69 | 4.99 | 0.24 | 5.05% | 4.69 | 4.99 | 31503 | 1529.38 | 0.79% |
| 2024-03-14 | 4.74 | 4.75 | 0.05 | 1.06% | 4.71 | 4.83 | 28102 | 1341.34 | 0.70% |
| 2024-03-13 | 4.86 | 4.70 | -0.16 | -3.29% | 4.70 | 4.88 | 28958 | 1382.96 | 0.72% |
| 2024-03-12 | 4.98 | 4.86 | -0.02 | -0.41% | 4.71 | 5.04 | 66502 | 3250.91 | 1.66% |
| 2024-03-11 | 4.88 | 4.88 | 0.23 | 4.95% | 4.85 | 4.88 | 25557 | 1247.00 | 0.64% |
| 2024-03-08 | 4.40 | 4.65 | 0.22 | 4.97% | 4.40 | 4.65 | 39397 | 1805.35 | 0.98% |
| 2024-03-07 | 4.32 | 4.43 | 0.11 | 2.55% | 4.29 | 4.46 | 21889 | 956.57 | 0.55% |
| 2024-03-06 | 4.29 | 4.32 | 0.05 | 1.17% | 4.25 | 4.40 | 12815 | 554.52 | 0.32% |
| 2024-03-05 | 4.27 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 9649 | 413.73 | 0.24% |
| 2024-03-04 | 4.36 | 4.29 | -0.07 | -1.61% | 4.20 | 4.38 | 19973 | 853.33 | 0.50% |
| 2024-03-01 | 4.39 | 4.36 | -0.05 | -1.13% | 4.34 | 4.43 | 11737 | 513.79 | 0.29% |
| 2024-02-29 | 4.26 | 4.41 | 0.06 | 1.38% | 4.26 | 4.41 | 18044 | 788.54 | 0.45% |
| 2024-02-28 | 4.59 | 4.35 | -0.23 | -5.02% | 4.35 | 4.69 | 25213 | 1141.20 | 0.63% |
| 2024-02-27 | 4.49 | 4.58 | 0.08 | 1.78% | 4.47 | 4.60 | 11827 | 537.45 | 0.29% |
| 2024-02-26 | 4.46 | 4.50 | 0.04 | 0.90% | 4.43 | 4.58 | 19898 | 893.59 | 0.50% |
| 2024-02-23 | 4.35 | 4.46 | 0.12 | 2.76% | 4.34 | 4.47 | 19273 | 847.87 | 0.48% |
| 2024-02-22 | 4.31 | 4.34 | 0.01 | 0.23% | 4.27 | 4.36 | 14605 | 631.16 | 0.36% |
| 2024-02-21 | 4.25 | 4.33 | 0.07 | 1.64% | 4.22 | 4.41 | 28611 | 1242.39 | 0.71% |
| 2024-02-20 | 4.05 | 4.26 | 0.20 | 4.93% | 4.03 | 4.26 | 33659 | 1400.99 | 0.84% |
| 2024-02-19 | 4.00 | 4.06 | 0.10 | 2.53% | 4.00 | 4.09 | 38135 | 1540.56 | 0.95% |