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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 4.480 | 4.430 | -0.080 | -1.77% | 4.420 | 4.550 | 10047 | 447.935 | 1.10% |
| 2024-05-14 | 4.620 | 4.510 | -0.110 | -2.38% | 4.500 | 4.650 | 8031 | 365.325 | 0.88% |
| 2024-05-13 | 4.690 | 4.620 | -0.070 | -1.49% | 4.600 | 4.690 | 6612 | 306.610 | 0.73% |
| 2024-05-10 | 4.750 | 4.690 | -0.050 | -1.05% | 4.640 | 4.750 | 6927 | 323.663 | 0.76% |
| 2024-05-09 | 4.670 | 4.740 | 0.060 | 1.28% | 4.670 | 4.800 | 20146 | 951.591 | 2.21% |
| 2024-05-08 | 4.730 | 4.680 | -0.030 | -0.64% | 4.630 | 4.730 | 7791 | 363.124 | 0.85% |
| 2024-05-07 | 4.720 | 4.710 | -0.040 | -0.84% | 4.680 | 4.760 | 9015 | 424.023 | 0.99% |
| 2024-05-06 | 4.700 | 4.750 | 0.080 | 1.71% | 4.670 | 4.800 | 23626 | 1115.691 | 2.59% |
| 2024-04-30 | 4.600 | 4.670 | 0.040 | 0.86% | 4.570 | 4.750 | 19535 | 911.209 | 2.14% |
| 2024-04-29 | 4.600 | 4.630 | 0.040 | 0.87% | 4.540 | 4.700 | 19267 | 890.282 | 2.11% |
| 2024-04-26 | 4.600 | 4.590 | 0.040 | 0.88% | 4.490 | 4.660 | 20782 | 947.456 | 2.28% |
| 2024-04-25 | 4.560 | 4.550 | -0.090 | -1.94% | 4.520 | 4.630 | 8894 | 405.813 | 0.98% |
| 2024-04-24 | 4.500 | 4.640 | 0.110 | 2.43% | 4.470 | 4.680 | 19547 | 896.208 | 2.14% |
| 2024-04-23 | 4.400 | 4.530 | 0.110 | 2.49% | 4.400 | 4.640 | 14992 | 674.889 | 1.64% |
| 2024-04-22 | 4.420 | 4.420 | 0.000 | 0.00% | 4.310 | 4.490 | 6061 | 267.221 | 0.66% |
| 2024-04-19 | 4.450 | 4.420 | -0.020 | -0.45% | 4.380 | 4.480 | 7632 | 338.847 | 0.84% |
| 2024-04-18 | 4.380 | 4.440 | 0.020 | 0.45% | 4.330 | 4.580 | 9545 | 425.331 | 1.05% |
| 2024-04-17 | 4.310 | 4.420 | 0.200 | 4.74% | 4.310 | 4.460 | 12560 | 551.936 | 1.38% |
| 2024-04-16 | 4.510 | 4.220 | -0.330 | -7.25% | 4.200 | 4.520 | 12598 | 540.105 | 1.38% |
| 2024-04-15 | 4.760 | 4.550 | -0.200 | -4.21% | 4.460 | 4.810 | 12507 | 574.340 | 1.37% |
| 2024-04-12 | 4.850 | 4.750 | 0.000 | 0.00% | 4.730 | 4.850 | 8171 | 391.304 | 0.90% |
| 2024-04-11 | 4.820 | 4.750 | -0.110 | -2.26% | 4.700 | 4.850 | 11663 | 555.075 | 1.28% |
| 2024-04-10 | 4.790 | 4.860 | 0.100 | 2.10% | 4.700 | 5.050 | 26465 | 1303.844 | 2.89% |
| 2024-04-09 | 4.700 | 4.760 | 0.070 | 1.49% | 4.670 | 4.760 | 7982 | 376.804 | 0.87% |
| 2024-04-08 | 4.900 | 4.690 | -0.210 | -4.29% | 4.690 | 4.900 | 10612 | 505.624 | 1.16% |
| 2024-04-03 | 4.960 | 4.900 | -0.090 | -1.80% | 4.890 | 5.010 | 7547 | 371.808 | 0.82% |
| 2024-04-02 | 5.060 | 4.990 | -0.050 | -0.99% | 4.960 | 5.060 | 8485 | 423.902 | 0.93% |
| 2024-04-01 | 4.980 | 5.040 | 0.030 | 0.60% | 4.970 | 5.040 | 10056 | 503.842 | 1.10% |
| 2024-03-29 | 5.040 | 5.010 | -0.010 | -0.20% | 4.960 | 5.040 | 8367 | 417.314 | 0.91% |
| 2024-03-28 | 4.970 | 5.020 | 0.050 | 1.01% | 4.940 | 5.080 | 17754 | 887.556 | 1.94% |
| 2024-03-27 | 4.930 | 4.970 | -0.010 | -0.20% | 4.930 | 5.170 | 15491 | 782.365 | 1.69% |
| 2024-03-26 | 5.100 | 4.980 | -0.100 | -1.97% | 4.880 | 5.130 | 12404 | 618.153 | 1.35% |
| 2024-03-25 | 5.180 | 5.080 | -0.130 | -2.50% | 5.050 | 5.250 | 13636 | 700.771 | 1.49% |
| 2024-03-22 | 5.300 | 5.210 | -0.090 | -1.70% | 5.170 | 5.350 | 21196 | 1108.266 | 2.31% |
| 2024-03-21 | 5.440 | 5.300 | -0.190 | -3.46% | 5.250 | 5.450 | 29197 | 1563.059 | 3.18% |
| 2024-03-20 | 5.450 | 5.490 | 0.090 | 1.67% | 5.410 | 5.560 | 30965 | 1698.088 | 3.38% |
| 2024-03-19 | 5.490 | 5.400 | -0.120 | -2.17% | 5.400 | 5.560 | 26973 | 1477.471 | 2.94% |
| 2024-03-18 | 5.480 | 5.520 | 0.010 | 0.18% | 5.460 | 5.590 | 37769 | 2087.301 | 4.12% |
| 2024-03-15 | 5.320 | 5.510 | 0.220 | 4.16% | 5.190 | 5.640 | 46365 | 2527.605 | 5.06% |
| 2024-03-14 | 5.500 | 5.290 | -0.190 | -3.47% | 5.270 | 5.500 | 33042 | 1771.922 | 3.60% |
| 2024-03-13 | 5.310 | 5.480 | 0.100 | 1.86% | 5.270 | 5.650 | 56723 | 3105.497 | 6.18% |
| 2024-03-12 | 5.520 | 5.380 | -0.050 | -0.92% | 5.250 | 5.520 | 34005 | 1824.725 | 3.71% |
| 2024-03-11 | 5.230 | 5.430 | 0.170 | 3.23% | 5.130 | 5.450 | 47848 | 2530.435 | 5.22% |
| 2024-03-08 | 5.170 | 5.260 | -0.200 | -3.66% | 5.060 | 5.380 | 70739 | 3698.593 | 7.71% |
| 2024-03-07 | 5.330 | 5.460 | 0.320 | 6.23% | 5.330 | 6.090 | 121769 | 6982.105 | 13.28% |
| 2024-03-06 | 5.020 | 5.140 | 0.110 | 2.19% | 4.980 | 5.270 | 26334 | 1355.417 | 2.87% |
| 2024-03-05 | 5.240 | 5.030 | -0.200 | -3.82% | 5.000 | 5.240 | 25197 | 1273.479 | 2.75% |
| 2024-03-04 | 5.460 | 5.230 | -0.160 | -2.97% | 5.150 | 5.480 | 29270 | 1541.535 | 3.19% |
| 2024-03-01 | 5.300 | 5.390 | 0.100 | 1.89% | 5.230 | 5.540 | 35302 | 1882.558 | 3.85% |
| 2024-02-29 | 5.120 | 5.290 | 0.200 | 3.93% | 5.060 | 5.300 | 35542 | 1837.333 | 3.88% |
| 2024-02-28 | 5.410 | 5.090 | -0.320 | -5.91% | 5.070 | 5.570 | 48799 | 2610.270 | 5.32% |
| 2024-02-27 | 5.130 | 5.410 | 0.220 | 4.24% | 5.030 | 5.450 | 59357 | 3140.169 | 6.47% |
| 2024-02-26 | 4.890 | 5.190 | 0.280 | 5.70% | 4.880 | 5.350 | 54046 | 2802.759 | 5.89% |
| 2024-02-23 | 5.050 | 4.910 | -0.150 | -2.96% | 4.870 | 5.060 | 27218 | 1350.677 | 2.97% |
| 2024-02-22 | 5.020 | 5.060 | -0.010 | -0.20% | 5.010 | 5.190 | 20733 | 1051.708 | 2.26% |
| 2024-02-21 | 5.020 | 5.070 | 0.010 | 0.20% | 4.950 | 5.250 | 24752 | 1269.037 | 2.70% |
| 2024-02-20 | 4.880 | 5.060 | 0.150 | 3.05% | 4.790 | 5.100 | 24960 | 1243.204 | 2.72% |
| 2024-02-19 | 4.890 | 4.910 | 0.100 | 2.08% | 4.800 | 4.990 | 21028 | 1026.074 | 2.29% |
| 2024-02-08 | 4.780 | 4.810 | 0.050 | 1.05% | 4.520 | 4.910 | 23945 | 1135.358 | 2.61% |
| 2024-02-07 | 4.780 | 4.760 | 0.040 | 0.85% | 4.690 | 4.990 | 40254 | 1953.187 | 4.39% |
| 2024-02-06 | 4.250 | 4.720 | 0.440 | 10.28% | 4.160 | 4.770 | 33125 | 1509.814 | 3.61% |