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 | 4.79 | 4.83 | 0.09 | 1.90% | 4.73 | 4.85 | 77057 | 3693.85 | 1.73% |
| 2024-05-16 | 4.58 | 4.74 | 0.16 | 3.49% | 4.58 | 4.77 | 71311 | 3354.08 | 1.60% |
| 2024-05-15 | 4.59 | 4.58 | 0.00 | 0.00% | 4.53 | 4.63 | 38223 | 1754.62 | 0.86% |
| 2024-05-14 | 4.53 | 4.58 | 0.03 | 0.66% | 4.53 | 4.62 | 44911 | 2055.00 | 1.01% |
| 2024-05-13 | 4.63 | 4.55 | -0.09 | -1.94% | 4.51 | 4.63 | 53079 | 2420.55 | 1.19% |
| 2024-05-10 | 4.70 | 4.64 | -0.06 | -1.28% | 4.61 | 4.76 | 53558 | 2489.31 | 1.20% |
| 2024-05-09 | 4.68 | 4.70 | 0.02 | 0.43% | 4.66 | 4.74 | 54466 | 2568.29 | 1.22% |
| 2024-05-08 | 4.74 | 4.68 | -0.03 | -0.64% | 4.61 | 4.74 | 84076 | 3933.56 | 1.88% |
| 2024-05-07 | 4.69 | 4.71 | 0.02 | 0.43% | 4.61 | 4.73 | 75848 | 3548.62 | 1.70% |
| 2024-05-06 | 4.52 | 4.69 | 0.23 | 5.16% | 4.52 | 4.70 | 92602 | 4283.21 | 2.08% |
| 2024-04-30 | 4.50 | 4.46 | -0.08 | -1.76% | 4.39 | 4.56 | 103054 | 4582.03 | 2.31% |
| 2024-04-29 | 4.28 | 4.54 | 0.26 | 6.07% | 4.25 | 4.54 | 88987 | 3963.16 | 1.99% |
| 2024-04-26 | 4.25 | 4.28 | -0.02 | -0.47% | 4.19 | 4.30 | 65159 | 2773.80 | 1.46% |
| 2024-04-25 | 4.21 | 4.30 | 0.03 | 0.70% | 4.18 | 4.38 | 68962 | 2958.22 | 1.55% |
| 2024-04-24 | 4.21 | 4.27 | 0.13 | 3.14% | 4.16 | 4.29 | 58073 | 2463.09 | 1.30% |
| 2024-04-23 | 4.07 | 4.14 | 0.08 | 1.97% | 4.01 | 4.21 | 62227 | 2571.70 | 1.39% |
| 2024-04-22 | 4.19 | 4.06 | -0.08 | -1.93% | 3.92 | 4.22 | 65991 | 2665.40 | 1.48% |
| 2024-04-19 | 4.24 | 4.14 | -0.07 | -1.66% | 4.12 | 4.27 | 75891 | 3170.69 | 1.70% |
| 2024-04-18 | 4.29 | 4.21 | 0.00 | 0.00% | 4.12 | 4.35 | 122977 | 5183.04 | 2.76% |
| 2024-04-17 | 3.80 | 4.21 | 0.38 | 9.92% | 3.80 | 4.21 | 128422 | 5308.31 | 2.88% |
| 2024-04-16 | 4.22 | 3.83 | -0.43 | -10.09% | 3.83 | 4.22 | 117296 | 4642.57 | 2.63% |
| 2024-04-15 | 4.68 | 4.26 | -0.44 | -9.36% | 4.23 | 4.70 | 132909 | 5791.52 | 2.98% |
| 2024-04-12 | 4.89 | 4.70 | -0.19 | -3.89% | 4.68 | 4.93 | 66317 | 3167.21 | 1.49% |
| 2024-04-11 | 4.78 | 4.89 | 0.11 | 2.30% | 4.67 | 4.99 | 74583 | 3641.68 | 1.67% |
| 2024-04-10 | 4.96 | 4.78 | -0.18 | -3.63% | 4.72 | 4.96 | 76447 | 3687.76 | 1.71% |
| 2024-04-09 | 4.88 | 4.96 | 0.08 | 1.64% | 4.88 | 4.98 | 57846 | 2853.96 | 1.30% |
| 2024-04-08 | 5.17 | 4.88 | -0.27 | -5.24% | 4.87 | 5.17 | 80549 | 4014.96 | 1.81% |
| 2024-04-03 | 5.24 | 5.15 | -0.12 | -2.28% | 5.11 | 5.26 | 61887 | 3191.40 | 1.39% |
| 2024-04-02 | 5.28 | 5.27 | 0.00 | 0.00% | 5.19 | 5.29 | 62261 | 3269.33 | 1.40% |
| 2024-04-01 | 5.20 | 5.27 | 0.08 | 1.54% | 5.18 | 5.27 | 65735 | 3447.89 | 1.47% |
| 2024-03-29 | 5.10 | 5.19 | 0.09 | 1.76% | 5.07 | 5.22 | 80021 | 4137.05 | 1.79% |
| 2024-03-28 | 4.93 | 5.10 | 0.18 | 3.66% | 4.90 | 5.15 | 127929 | 6483.93 | 2.87% |
| 2024-03-27 | 5.23 | 4.92 | -0.39 | -7.34% | 4.92 | 5.27 | 218186 | 11101.94 | 4.89% |
| 2024-03-26 | 5.42 | 5.31 | -0.01 | -0.19% | 5.22 | 5.85 | 268287 | 14955.76 | 6.01% |
| 2024-03-25 | 5.49 | 5.32 | -0.16 | -2.92% | 5.32 | 5.52 | 67977 | 3683.21 | 1.52% |
| 2024-03-22 | 5.58 | 5.48 | -0.10 | -1.79% | 5.46 | 5.60 | 86146 | 4742.22 | 1.93% |
| 2024-03-21 | 5.65 | 5.58 | -0.06 | -1.06% | 5.51 | 5.71 | 102285 | 5725.70 | 2.29% |
| 2024-03-20 | 5.69 | 5.64 | -0.03 | -0.53% | 5.59 | 5.77 | 134965 | 7630.64 | 3.03% |
| 2024-03-19 | 5.80 | 5.67 | -0.13 | -2.24% | 5.61 | 5.86 | 228926 | 13020.24 | 5.13% |
| 2024-03-18 | 5.65 | 5.80 | 0.17 | 3.02% | 5.65 | 6.19 | 425568 | 25495.88 | 9.54% |
| 2024-03-15 | 5.48 | 5.63 | 0.19 | 3.49% | 5.36 | 5.65 | 156062 | 8632.00 | 3.50% |
| 2024-03-14 | 5.35 | 5.44 | 0.08 | 1.49% | 5.26 | 5.55 | 161962 | 8779.01 | 3.63% |
| 2024-03-13 | 5.14 | 5.36 | 0.18 | 3.47% | 5.14 | 5.42 | 153997 | 8142.97 | 3.45% |
| 2024-03-12 | 4.99 | 5.18 | 0.21 | 4.23% | 4.98 | 5.18 | 89038 | 4515.17 | 2.00% |
| 2024-03-11 | 4.91 | 4.97 | 0.06 | 1.22% | 4.91 | 4.99 | 70133 | 3468.36 | 1.57% |
| 2024-03-08 | 4.94 | 4.91 | -0.01 | -0.20% | 4.87 | 5.06 | 67048 | 3296.21 | 1.50% |
| 2024-03-07 | 4.97 | 4.92 | -0.02 | -0.40% | 4.89 | 5.08 | 71707 | 3572.31 | 1.61% |
| 2024-03-06 | 4.81 | 4.94 | 0.13 | 2.70% | 4.81 | 4.99 | 73439 | 3618.60 | 1.65% |
| 2024-03-05 | 4.96 | 4.81 | -0.17 | -3.41% | 4.80 | 4.97 | 58955 | 2869.81 | 1.32% |
| 2024-03-04 | 5.10 | 4.98 | -0.14 | -2.73% | 4.92 | 5.19 | 93137 | 4647.92 | 2.09% |
| 2024-03-01 | 5.20 | 5.12 | -0.08 | -1.54% | 5.03 | 5.27 | 78868 | 4038.02 | 1.77% |
| 2024-02-29 | 4.82 | 5.20 | 0.22 | 4.42% | 4.79 | 5.22 | 120794 | 6139.60 | 2.71% |
| 2024-02-28 | 5.55 | 4.98 | -0.55 | -9.95% | 4.98 | 5.71 | 136595 | 7316.00 | 3.06% |
| 2024-02-27 | 5.40 | 5.53 | 0.10 | 1.84% | 5.32 | 5.53 | 93778 | 5128.71 | 2.10% |
| 2024-02-26 | 5.29 | 5.43 | 0.16 | 3.04% | 5.26 | 5.53 | 89945 | 4849.28 | 2.02% |
| 2024-02-23 | 5.14 | 5.27 | 0.22 | 4.36% | 5.07 | 5.28 | 82191 | 4244.91 | 1.84% |
| 2024-02-22 | 4.85 | 5.05 | 0.24 | 4.99% | 4.80 | 5.06 | 87130 | 4296.99 | 1.95% |
| 2024-02-21 | 4.58 | 4.81 | 0.17 | 3.66% | 4.53 | 5.01 | 94105 | 4526.26 | 2.11% |
| 2024-02-20 | 4.51 | 4.64 | 0.14 | 3.11% | 4.42 | 4.64 | 92297 | 4228.22 | 2.07% |
| 2024-02-19 | 4.34 | 4.50 | 0.15 | 3.45% | 4.27 | 4.64 | 113706 | 5121.34 | 2.55% |