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 | 4.530 | 4.470 | -0.050 | -1.11% | 4.460 | 4.550 | 12995 | 583.510 | 0.77% |
| 2024-05-16 | 4.560 | 4.520 | -0.040 | -0.88% | 4.500 | 4.590 | 21091 | 953.136 | 1.25% |
| 2024-05-15 | 4.590 | 4.560 | -0.060 | -1.30% | 4.540 | 4.640 | 18110 | 828.218 | 1.07% |
| 2024-05-14 | 4.620 | 4.620 | -0.010 | -0.22% | 4.580 | 4.760 | 17197 | 800.698 | 1.02% |
| 2024-05-13 | 4.780 | 4.630 | -0.050 | -1.07% | 4.610 | 4.800 | 15583 | 729.271 | 0.92% |
| 2024-05-10 | 4.850 | 4.680 | -0.130 | -2.70% | 4.660 | 4.850 | 22498 | 1063.643 | 1.33% |
| 2024-05-09 | 4.870 | 4.810 | -0.040 | -0.82% | 4.790 | 4.870 | 32901 | 1585.640 | 1.95% |
| 2024-05-08 | 4.790 | 4.850 | 0.030 | 0.62% | 4.780 | 4.940 | 24039 | 1167.389 | 1.42% |
| 2024-05-07 | 4.880 | 4.820 | -0.080 | -1.63% | 4.800 | 4.900 | 32149 | 1554.861 | 1.90% |
| 2024-05-06 | 4.850 | 4.900 | 0.050 | 1.03% | 4.800 | 5.020 | 52122 | 2562.006 | 3.08% |
| 2024-04-30 | 4.720 | 4.850 | 0.130 | 2.75% | 4.690 | 4.940 | 57582 | 2793.979 | 3.40% |
| 2024-04-29 | 4.670 | 4.720 | 0.030 | 0.64% | 4.670 | 4.830 | 30200 | 1432.754 | 1.79% |
| 2024-04-26 | 4.700 | 4.690 | -0.010 | -0.21% | 4.620 | 4.730 | 37087 | 1729.220 | 2.19% |
| 2024-04-25 | 4.760 | 4.780 | 0.080 | 1.70% | 4.640 | 4.990 | 44819 | 2182.218 | 2.65% |
| 2024-04-24 | 4.620 | 4.700 | 0.000 | 0.00% | 4.620 | 4.790 | 18066 | 850.101 | 1.07% |
| 2024-04-23 | 4.590 | 4.700 | 0.080 | 1.73% | 4.500 | 4.780 | 21053 | 984.699 | 1.24% |
| 2024-04-22 | 4.680 | 4.620 | -0.060 | -1.28% | 4.600 | 4.740 | 16273 | 756.663 | 0.96% |
| 2024-04-19 | 4.740 | 4.680 | -0.050 | -1.06% | 4.640 | 4.790 | 21596 | 1015.636 | 1.28% |
| 2024-04-18 | 4.730 | 4.730 | 0.040 | 0.85% | 4.620 | 4.950 | 41375 | 1978.516 | 2.45% |
| 2024-04-17 | 4.500 | 4.690 | 0.220 | 4.92% | 4.500 | 4.740 | 25079 | 1175.014 | 1.48% |
| 2024-04-16 | 4.820 | 4.470 | -0.340 | -7.07% | 4.390 | 4.880 | 31046 | 1428.715 | 1.84% |
| 2024-04-15 | 4.770 | 4.810 | 0.050 | 1.05% | 4.630 | 4.890 | 28427 | 1350.411 | 1.68% |
| 2024-04-12 | 4.900 | 4.760 | -0.170 | -3.45% | 4.750 | 4.990 | 27310 | 1321.629 | 1.61% |
| 2024-04-11 | 5.010 | 4.930 | -0.140 | -2.76% | 4.910 | 5.070 | 34149 | 1695.921 | 2.02% |
| 2024-04-10 | 4.920 | 5.070 | 0.050 | 1.00% | 4.900 | 5.330 | 78088 | 4000.883 | 4.62% |
| 2024-04-09 | 4.690 | 5.020 | 0.360 | 7.73% | 4.630 | 5.110 | 58838 | 2890.999 | 3.48% |
| 2024-04-08 | 4.870 | 4.660 | -0.250 | -5.09% | 4.630 | 4.940 | 29225 | 1384.126 | 1.73% |
| 2024-04-03 | 5.110 | 4.910 | -0.140 | -2.77% | 4.830 | 5.110 | 42381 | 2092.154 | 2.51% |
| 2024-04-02 | 5.230 | 5.050 | -0.130 | -2.51% | 5.020 | 5.230 | 30002 | 1524.038 | 1.77% |
| 2024-04-01 | 5.160 | 5.180 | 0.000 | 0.00% | 5.160 | 5.290 | 26482 | 1376.574 | 1.57% |
| 2024-03-29 | 5.270 | 5.180 | -0.130 | -2.45% | 5.140 | 5.330 | 34375 | 1785.728 | 2.03% |
| 2024-03-28 | 5.210 | 5.310 | 0.050 | 0.95% | 5.210 | 5.360 | 39575 | 2092.163 | 2.34% |
| 2024-03-27 | 5.260 | 5.260 | 0.010 | 0.19% | 5.200 | 5.570 | 47145 | 2547.379 | 2.79% |
| 2024-03-26 | 5.470 | 5.250 | -0.170 | -3.14% | 5.100 | 5.510 | 45277 | 2390.802 | 2.68% |
| 2024-03-25 | 5.420 | 5.420 | -0.070 | -1.28% | 5.380 | 5.650 | 30996 | 1702.271 | 1.83% |
| 2024-03-22 | 5.700 | 5.490 | -0.210 | -3.68% | 5.490 | 5.750 | 64703 | 3594.931 | 3.83% |
| 2024-03-21 | 5.670 | 5.700 | -0.060 | -1.04% | 5.670 | 5.820 | 49473 | 2831.020 | 2.93% |
| 2024-03-20 | 5.790 | 5.760 | -0.030 | -0.52% | 5.700 | 5.950 | 70578 | 4103.813 | 4.17% |
| 2024-03-19 | 5.890 | 5.790 | -0.160 | -2.69% | 5.740 | 5.960 | 78623 | 4579.928 | 4.65% |
| 2024-03-18 | 5.830 | 5.950 | 0.150 | 2.59% | 5.680 | 6.050 | 101477 | 5939.548 | 6.00% |
| 2024-03-15 | 5.550 | 5.800 | 0.130 | 2.29% | 5.480 | 5.900 | 98657 | 5631.062 | 5.83% |
| 2024-03-14 | 5.710 | 5.670 | 0.070 | 1.25% | 5.600 | 6.050 | 116981 | 6798.074 | 6.92% |
| 2024-03-13 | 5.390 | 5.600 | -0.250 | -4.27% | 5.360 | 5.780 | 132846 | 7354.012 | 7.85% |
| 2024-03-12 | 5.650 | 5.850 | 0.420 | 7.73% | 5.600 | 6.660 | 209774 | 12741.118 | 12.40% |
| 2024-03-11 | 5.430 | 5.430 | 0.010 | 0.18% | 5.250 | 5.490 | 44791 | 2397.533 | 2.65% |
| 2024-03-08 | 5.370 | 5.420 | 0.090 | 1.69% | 5.370 | 5.670 | 56512 | 3124.852 | 3.34% |
| 2024-03-07 | 5.490 | 5.330 | -0.170 | -3.09% | 5.240 | 5.560 | 57246 | 3074.151 | 3.38% |
| 2024-03-06 | 5.520 | 5.500 | -0.020 | -0.36% | 5.460 | 5.560 | 33665 | 1856.864 | 1.99% |
| 2024-03-05 | 5.700 | 5.520 | -0.280 | -4.83% | 5.480 | 5.800 | 78282 | 4338.495 | 4.63% |
| 2024-03-04 | 5.600 | 5.800 | 0.140 | 2.47% | 5.600 | 6.120 | 114364 | 6738.707 | 6.76% |
| 2024-03-01 | 5.740 | 5.660 | -0.150 | -2.58% | 5.600 | 5.860 | 71476 | 4087.642 | 4.23% |
| 2024-02-29 | 5.340 | 5.810 | 0.250 | 4.50% | 5.100 | 5.850 | 114501 | 6379.896 | 6.77% |
| 2024-02-28 | 5.920 | 5.560 | -0.290 | -4.96% | 5.520 | 6.150 | 133293 | 7837.800 | 7.88% |
| 2024-02-27 | 5.710 | 5.850 | 0.180 | 3.17% | 5.600 | 5.870 | 108579 | 6275.260 | 6.42% |
| 2024-02-26 | 5.610 | 5.670 | -0.130 | -2.24% | 5.540 | 5.960 | 122277 | 7007.850 | 7.23% |
| 2024-02-23 | 5.810 | 5.800 | -0.150 | -2.52% | 5.730 | 6.010 | 111895 | 6550.972 | 6.62% |
| 2024-02-22 | 5.500 | 5.950 | 0.320 | 5.68% | 5.500 | 6.150 | 161822 | 9453.864 | 9.57% |
| 2024-02-21 | 5.300 | 5.630 | -0.140 | -2.43% | 5.300 | 5.770 | 170899 | 9464.696 | 10.10% |
| 2024-02-20 | 4.970 | 5.770 | 0.810 | 16.33% | 4.780 | 6.440 | 247338 | 14402.158 | 14.62% |
| 2024-02-19 | 4.790 | 4.960 | 0.010 | 0.20% | 4.600 | 5.130 | 111005 | 5416.526 | 6.56% |