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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 4.800 | 4.810 | -0.020 | -0.41% | 4.750 | 4.820 | 2530 | 121.120 | 0.53% |
| 2024-05-10 | 4.870 | 4.830 | -0.030 | -0.62% | 4.800 | 4.870 | 4003 | 193.323 | 0.84% |
| 2024-05-09 | 4.860 | 4.860 | 0.000 | 0.00% | 4.840 | 4.890 | 5241 | 254.683 | 1.10% |
| 2024-05-08 | 4.870 | 4.860 | 0.010 | 0.21% | 4.810 | 4.900 | 5224 | 253.517 | 1.10% |
| 2024-05-07 | 4.940 | 4.850 | -0.070 | -1.42% | 4.800 | 4.940 | 5798 | 282.096 | 1.22% |
| 2024-05-06 | 4.930 | 4.920 | 0.050 | 1.03% | 4.870 | 4.930 | 5149 | 252.691 | 1.08% |
| 2024-04-30 | 4.770 | 4.870 | 0.120 | 2.53% | 4.750 | 4.930 | 18891 | 916.922 | 3.97% |
| 2024-04-29 | 4.780 | 4.750 | 0.000 | 0.00% | 4.700 | 4.800 | 20046 | 951.846 | 4.21% |
| 2024-04-26 | 4.750 | 4.750 | 0.000 | 0.00% | 4.740 | 4.810 | 9035 | 429.807 | 1.90% |
| 2024-04-25 | 4.770 | 4.750 | -0.070 | -1.45% | 4.740 | 4.830 | 4307 | 205.767 | 0.90% |
| 2024-04-24 | 4.790 | 4.820 | -0.010 | -0.21% | 4.770 | 4.830 | 5702 | 273.856 | 1.20% |
| 2024-04-23 | 4.850 | 4.830 | -0.130 | -2.62% | 4.800 | 4.930 | 13319 | 644.342 | 2.78% |
| 2024-04-22 | 4.960 | 4.960 | -0.030 | -0.60% | 4.880 | 4.990 | 5472 | 268.896 | 1.14% |
| 2024-04-19 | 5.020 | 4.990 | -0.040 | -0.80% | 4.880 | 5.060 | 6244 | 307.887 | 1.30% |
| 2024-04-18 | 5.110 | 5.030 | -0.120 | -2.33% | 5.020 | 5.180 | 4055 | 206.740 | 0.85% |
| 2024-04-17 | 4.860 | 5.150 | 0.290 | 5.97% | 4.860 | 5.190 | 3409 | 172.947 | 0.71% |
| 2024-04-16 | 5.100 | 4.860 | -0.280 | -5.45% | 4.770 | 5.140 | 5295 | 257.264 | 1.10% |
| 2024-04-15 | 5.300 | 5.140 | -0.190 | -3.56% | 5.070 | 5.440 | 5367 | 279.231 | 1.12% |
| 2024-04-12 | 5.370 | 5.330 | -0.080 | -1.48% | 5.330 | 5.510 | 2710 | 146.219 | 0.57% |
| 2024-04-11 | 5.490 | 5.410 | -0.090 | -1.64% | 5.400 | 5.500 | 3177 | 172.758 | 0.66% |
| 2024-04-10 | 5.320 | 5.500 | 0.140 | 2.61% | 5.270 | 5.670 | 7509 | 413.764 | 1.57% |
| 2024-04-09 | 5.350 | 5.360 | 0.020 | 0.37% | 5.300 | 5.440 | 2212 | 118.395 | 0.46% |
| 2024-04-08 | 5.550 | 5.340 | -0.230 | -4.13% | 5.340 | 5.710 | 4046 | 221.163 | 0.84% |
| 2024-04-03 | 5.620 | 5.570 | -0.070 | -1.24% | 5.560 | 5.720 | 3171 | 177.529 | 0.66% |
| 2024-04-02 | 5.640 | 5.640 | 0.000 | 0.00% | 5.580 | 5.660 | 3760 | 211.263 | 0.78% |
| 2024-04-01 | 5.650 | 5.640 | 0.000 | 0.00% | 5.600 | 5.690 | 2868 | 161.620 | 0.60% |
| 2024-03-29 | 5.680 | 5.640 | -0.010 | -0.18% | 5.580 | 5.750 | 3005 | 169.748 | 0.63% |
| 2024-03-28 | 5.590 | 5.650 | 0.040 | 0.71% | 5.570 | 5.750 | 5576 | 315.865 | 1.16% |
| 2024-03-27 | 5.500 | 5.610 | 0.040 | 0.72% | 5.480 | 5.800 | 6234 | 354.964 | 1.30% |
| 2024-03-26 | 5.660 | 5.570 | -0.170 | -2.96% | 5.420 | 5.760 | 3519 | 196.167 | 0.73% |
| 2024-03-25 | 5.800 | 5.740 | -0.110 | -1.88% | 5.610 | 5.930 | 4961 | 286.713 | 1.04% |
| 2024-03-22 | 5.870 | 5.850 | -0.090 | -1.52% | 5.800 | 6.050 | 6657 | 393.963 | 1.39% |
| 2024-03-21 | 5.880 | 5.940 | 0.030 | 0.51% | 5.770 | 5.970 | 6481 | 380.980 | 1.35% |
| 2024-03-20 | 5.860 | 5.910 | 0.000 | 0.00% | 5.840 | 5.950 | 5264 | 310.911 | 1.10% |
| 2024-03-19 | 5.990 | 5.910 | -0.100 | -1.66% | 5.890 | 5.990 | 6075 | 360.987 | 1.27% |
| 2024-03-18 | 5.950 | 6.010 | -0.010 | -0.17% | 5.850 | 6.100 | 10380 | 618.426 | 2.17% |
| 2024-03-15 | 5.600 | 6.020 | 0.340 | 5.99% | 5.600 | 6.060 | 17210 | 1012.740 | 3.61% |
| 2024-03-14 | 5.760 | 5.680 | 0.000 | 0.00% | 5.600 | 5.770 | 6028 | 342.097 | 1.27% |
| 2024-03-13 | 5.700 | 5.680 | -0.070 | -1.22% | 5.660 | 5.740 | 3992 | 227.203 | 0.84% |
| 2024-03-12 | 5.740 | 5.750 | 0.000 | 0.00% | 5.680 | 5.770 | 4448 | 254.454 | 0.93% |
| 2024-03-11 | 5.720 | 5.750 | 0.030 | 0.52% | 5.630 | 5.770 | 7097 | 403.828 | 1.49% |
| 2024-03-08 | 5.950 | 5.720 | -0.110 | -1.89% | 5.630 | 5.950 | 7953 | 453.299 | 1.67% |
| 2024-03-07 | 5.640 | 5.830 | 0.190 | 3.37% | 5.610 | 6.140 | 13498 | 787.619 | 2.83% |
| 2024-03-06 | 5.510 | 5.640 | 0.130 | 2.36% | 5.510 | 5.670 | 5899 | 331.286 | 1.24% |
| 2024-03-05 | 5.770 | 5.510 | -0.300 | -5.16% | 5.510 | 5.770 | 6511 | 364.956 | 1.37% |
| 2024-03-04 | 5.950 | 5.810 | -0.220 | -3.65% | 5.740 | 6.050 | 8427 | 494.128 | 1.77% |
| 2024-03-01 | 6.100 | 6.030 | -0.050 | -0.82% | 5.840 | 6.130 | 11714 | 701.271 | 2.46% |
| 2024-02-29 | 5.990 | 6.080 | 0.110 | 1.84% | 5.390 | 6.110 | 12371 | 740.690 | 2.60% |
| 2024-02-28 | 6.400 | 5.970 | -0.340 | -5.39% | 5.920 | 6.450 | 16274 | 1023.689 | 3.42% |
| 2024-02-27 | 6.000 | 6.310 | 0.270 | 4.47% | 5.940 | 6.450 | 19108 | 1192.193 | 4.01% |
| 2024-02-26 | 5.960 | 6.040 | -0.010 | -0.17% | 5.960 | 6.170 | 15487 | 943.004 | 3.25% |
| 2024-02-23 | 6.160 | 6.050 | -0.160 | -2.58% | 6.010 | 6.210 | 10675 | 650.696 | 2.24% |
| 2024-02-22 | 6.010 | 6.210 | 0.110 | 1.80% | 6.010 | 6.230 | 10630 | 651.407 | 2.23% |
| 2024-02-21 | 5.980 | 6.100 | 0.070 | 1.16% | 5.920 | 6.270 | 9631 | 591.575 | 2.02% |
| 2024-02-20 | 5.820 | 6.030 | 0.210 | 3.61% | 5.740 | 6.070 | 9375 | 554.432 | 1.97% |
| 2024-02-19 | 5.730 | 5.820 | 0.120 | 2.11% | 5.450 | 5.880 | 8350 | 480.058 | 1.75% |
| 2024-02-08 | 5.610 | 5.700 | 0.040 | 0.71% | 5.110 | 5.840 | 8432 | 461.326 | 1.77% |
| 2024-02-07 | 5.780 | 5.660 | -0.020 | -0.35% | 5.570 | 6.180 | 17232 | 1015.545 | 3.62% |
| 2024-02-06 | 5.210 | 5.680 | 0.430 | 8.19% | 5.040 | 5.780 | 13272 | 732.766 | 2.79% |
| 2024-02-05 | 5.380 | 5.250 | -0.170 | -3.14% | 4.810 | 5.380 | 11376 | 584.123 | 2.39% |