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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.74 | 4.71 | -0.03 | -0.63% | 4.68 | 4.83 | 54631 | 2586.16 | 1.57% |
| 2024-05-17 | 4.71 | 4.74 | 0.06 | 1.28% | 4.61 | 4.76 | 40526 | 1902.93 | 1.16% |
| 2024-05-16 | 4.69 | 4.68 | 0.01 | 0.21% | 4.67 | 4.80 | 35090 | 1662.92 | 1.01% |
| 2024-05-15 | 4.68 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 34815 | 1629.79 | 1.00% |
| 2024-05-14 | 4.68 | 4.71 | 0.01 | 0.21% | 4.68 | 4.78 | 41217 | 1945.69 | 1.18% |
| 2024-05-13 | 4.83 | 4.70 | -0.16 | -3.29% | 4.68 | 4.88 | 71958 | 3407.12 | 2.07% |
| 2024-05-10 | 5.13 | 4.86 | -0.26 | -5.08% | 4.84 | 5.15 | 96788 | 4770.59 | 2.78% |
| 2024-05-09 | 5.11 | 5.12 | 0.00 | 0.00% | 5.09 | 5.24 | 41676 | 2154.29 | 1.20% |
| 2024-05-08 | 5.17 | 5.12 | -0.07 | -1.35% | 5.06 | 5.26 | 57848 | 2979.41 | 1.66% |
| 2024-05-07 | 5.24 | 5.19 | -0.09 | -1.70% | 5.15 | 5.37 | 56096 | 2941.46 | 1.61% |
| 2024-05-06 | 5.13 | 5.28 | 0.17 | 3.33% | 5.11 | 5.34 | 60188 | 3143.66 | 1.73% |
| 2024-04-30 | 5.06 | 5.11 | 0.02 | 0.39% | 5.00 | 5.15 | 43914 | 2227.11 | 1.26% |
| 2024-04-29 | 5.00 | 5.09 | 0.11 | 2.21% | 4.98 | 5.14 | 54548 | 2760.87 | 1.57% |
| 2024-04-26 | 4.97 | 4.98 | 0.05 | 1.01% | 4.83 | 5.02 | 52318 | 2589.78 | 1.50% |
| 2024-04-25 | 4.77 | 4.93 | 0.12 | 2.49% | 4.77 | 5.06 | 53451 | 2650.75 | 1.54% |
| 2024-04-24 | 4.66 | 4.81 | 0.17 | 3.66% | 4.63 | 4.82 | 52325 | 2471.87 | 1.50% |
| 2024-04-23 | 4.49 | 4.64 | 0.19 | 4.27% | 4.44 | 4.68 | 48801 | 2225.74 | 1.40% |
| 2024-04-22 | 4.38 | 4.45 | 0.09 | 2.06% | 4.24 | 4.52 | 36429 | 1605.67 | 1.05% |
| 2024-04-19 | 4.50 | 4.36 | -0.16 | -3.54% | 4.35 | 4.54 | 48001 | 2118.55 | 1.39% |
| 2024-04-18 | 4.63 | 4.52 | -0.10 | -2.16% | 4.43 | 4.68 | 49742 | 2266.89 | 1.44% |
| 2024-04-17 | 4.59 | 4.62 | 0.15 | 3.36% | 4.52 | 4.72 | 56301 | 2596.20 | 1.63% |
| 2024-04-16 | 4.86 | 4.47 | -0.40 | -8.21% | 4.42 | 4.86 | 63933 | 2901.45 | 1.85% |
| 2024-04-15 | 5.33 | 4.87 | -0.43 | -8.11% | 4.75 | 5.33 | 69516 | 3442.81 | 2.01% |
| 2024-04-12 | 5.34 | 5.30 | -0.02 | -0.38% | 5.28 | 5.40 | 40317 | 2149.67 | 1.17% |
| 2024-04-11 | 5.41 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 40984 | 2206.53 | 1.19% |
| 2024-04-10 | 5.63 | 5.45 | -0.19 | -3.37% | 5.40 | 5.63 | 35708 | 1956.39 | 1.03% |
| 2024-04-09 | 5.50 | 5.64 | 0.18 | 3.30% | 5.41 | 5.64 | 45525 | 2520.85 | 1.32% |
| 2024-04-08 | 5.58 | 5.46 | -0.08 | -1.44% | 5.44 | 5.61 | 41373 | 2279.09 | 1.20% |
| 2024-04-03 | 5.61 | 5.54 | -0.07 | -1.25% | 5.51 | 5.64 | 44244 | 2455.38 | 1.28% |
| 2024-04-02 | 5.71 | 5.61 | -0.10 | -1.75% | 5.56 | 5.74 | 46382 | 2618.10 | 1.34% |
| 2024-04-01 | 5.70 | 5.71 | 0.04 | 0.71% | 5.64 | 5.81 | 43852 | 2504.69 | 1.27% |
| 2024-03-29 | 5.50 | 5.67 | 0.12 | 2.16% | 5.50 | 5.68 | 35810 | 2012.07 | 1.04% |
| 2024-03-28 | 5.60 | 5.55 | -0.03 | -0.54% | 5.49 | 5.69 | 57176 | 3194.47 | 1.66% |
| 2024-03-27 | 5.61 | 5.58 | -0.02 | -0.36% | 5.58 | 5.72 | 55501 | 3132.05 | 1.61% |
| 2024-03-26 | 5.77 | 5.60 | -0.12 | -2.10% | 5.52 | 5.80 | 77498 | 4353.20 | 2.24% |
| 2024-03-25 | 5.87 | 5.72 | -0.17 | -2.89% | 5.72 | 5.90 | 78517 | 4574.13 | 2.27% |
| 2024-03-22 | 5.93 | 5.89 | -0.02 | -0.34% | 5.63 | 5.96 | 88282 | 5116.43 | 2.56% |
| 2024-03-21 | 5.75 | 5.91 | 0.16 | 2.78% | 5.72 | 5.98 | 113853 | 6679.40 | 3.30% |
| 2024-03-20 | 5.75 | 5.75 | 0.04 | 0.70% | 5.65 | 5.83 | 52245 | 2997.56 | 1.51% |
| 2024-03-19 | 5.91 | 5.71 | -0.16 | -2.73% | 5.70 | 5.95 | 74521 | 4319.30 | 2.16% |
| 2024-03-18 | 5.81 | 5.87 | 0.09 | 1.56% | 5.62 | 5.98 | 119033 | 6888.88 | 3.45% |
| 2024-03-15 | 5.82 | 5.78 | -0.11 | -1.87% | 5.65 | 6.22 | 155159 | 9220.92 | 4.49% |
| 2024-03-14 | 5.62 | 5.89 | 0.64 | 12.19% | 5.49 | 6.26 | 257005 | 14953.26 | 7.44% |
| 2024-03-13 | 5.18 | 5.25 | 0.05 | 0.96% | 5.10 | 5.37 | 117299 | 6137.93 | 3.40% |
| 2024-03-12 | 4.69 | 5.20 | 0.50 | 10.64% | 4.68 | 5.25 | 136953 | 6830.37 | 3.97% |
| 2024-03-11 | 4.48 | 4.70 | 0.23 | 5.15% | 4.44 | 4.71 | 53812 | 2469.08 | 1.56% |
| 2024-03-08 | 4.41 | 4.47 | 0.06 | 1.36% | 4.41 | 4.55 | 44153 | 1978.46 | 1.28% |
| 2024-03-07 | 4.52 | 4.41 | -0.10 | -2.22% | 4.40 | 4.59 | 48117 | 2160.56 | 1.39% |
| 2024-03-06 | 4.50 | 4.51 | 0.02 | 0.45% | 4.40 | 4.55 | 47548 | 2132.85 | 1.38% |
| 2024-03-05 | 4.59 | 4.49 | -0.14 | -3.02% | 4.44 | 4.63 | 59434 | 2678.99 | 1.72% |
| 2024-03-04 | 4.55 | 4.63 | 0.08 | 1.76% | 4.55 | 4.73 | 62575 | 2891.37 | 1.81% |
| 2024-03-01 | 4.55 | 4.55 | 0.01 | 0.22% | 4.45 | 4.58 | 61661 | 2788.64 | 1.79% |
| 2024-02-29 | 4.40 | 4.54 | 0.13 | 2.95% | 4.36 | 4.56 | 82614 | 3695.67 | 2.39% |
| 2024-02-28 | 4.71 | 4.41 | -0.27 | -5.77% | 4.36 | 4.95 | 129445 | 6057.60 | 3.75% |
| 2024-02-27 | 4.59 | 4.68 | 0.07 | 1.52% | 4.55 | 4.68 | 57400 | 2657.17 | 1.66% |
| 2024-02-26 | 4.53 | 4.61 | 0.07 | 1.54% | 4.50 | 4.74 | 59297 | 2738.22 | 1.72% |
| 2024-02-23 | 4.45 | 4.54 | 0.09 | 2.02% | 4.41 | 4.56 | 56414 | 2529.98 | 1.63% |
| 2024-02-22 | 4.25 | 4.45 | 0.18 | 4.22% | 4.25 | 4.47 | 67713 | 2968.86 | 1.96% |
| 2024-02-21 | 4.12 | 4.27 | 0.10 | 2.40% | 4.10 | 4.45 | 77628 | 3342.63 | 2.25% |
| 2024-02-20 | 4.07 | 4.17 | 0.07 | 1.71% | 4.03 | 4.26 | 77931 | 3240.93 | 2.26% |
| 2024-02-19 | 4.00 | 4.10 | 0.10 | 2.50% | 3.99 | 4.24 | 120630 | 4960.00 | 3.49% |