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 | 5.90 | 5.94 | 0.04 | 0.68% | 5.75 | 6.02 | 1056889 | 62478.11 | 10.81% |
| 2024-05-16 | 5.72 | 5.90 | 0.20 | 3.51% | 5.63 | 6.10 | 1263135 | 74466.42 | 12.92% |
| 2024-05-15 | 5.31 | 5.70 | 0.32 | 5.95% | 5.22 | 5.90 | 1250645 | 69862.07 | 12.79% |
| 2024-05-14 | 5.67 | 5.38 | 0.01 | 0.19% | 5.08 | 5.68 | 1084983 | 57862.56 | 11.10% |
| 2024-05-13 | 4.83 | 5.37 | 0.49 | 10.04% | 4.76 | 5.37 | 581510 | 29752.70 | 5.95% |
| 2024-05-10 | 4.76 | 4.88 | 0.12 | 2.52% | 4.74 | 4.96 | 343753 | 16724.95 | 3.52% |
| 2024-05-09 | 4.84 | 4.76 | -0.09 | -1.86% | 4.72 | 4.86 | 284453 | 13541.36 | 2.91% |
| 2024-05-08 | 4.90 | 4.85 | -0.11 | -2.22% | 4.80 | 4.99 | 299396 | 14602.08 | 3.06% |
| 2024-05-07 | 4.67 | 4.96 | 0.19 | 3.98% | 4.63 | 5.15 | 534976 | 26114.28 | 5.47% |
| 2024-05-06 | 4.90 | 4.77 | -0.05 | -1.04% | 4.74 | 4.95 | 344579 | 16551.40 | 3.52% |
| 2024-04-30 | 5.05 | 4.82 | -0.26 | -5.12% | 4.70 | 5.10 | 500316 | 24389.23 | 5.12% |
| 2024-04-29 | 5.20 | 5.08 | -0.15 | -2.87% | 4.88 | 5.32 | 793526 | 40313.94 | 8.12% |
| 2024-04-26 | 4.90 | 5.23 | 0.21 | 4.18% | 4.89 | 5.51 | 1244096 | 64905.69 | 12.75% |
| 2024-04-25 | 4.77 | 5.02 | 0.34 | 7.26% | 4.76 | 5.15 | 1175874 | 59702.64 | 12.05% |
| 2024-04-24 | 4.33 | 4.68 | 0.43 | 10.12% | 4.30 | 4.68 | 430731 | 19780.35 | 4.42% |
| 2024-04-23 | 4.13 | 4.25 | 0.14 | 3.41% | 4.10 | 4.30 | 117372 | 4950.36 | 1.20% |
| 2024-04-22 | 4.07 | 4.11 | 0.02 | 0.49% | 4.00 | 4.22 | 92029 | 3786.96 | 0.94% |
| 2024-04-19 | 4.05 | 4.09 | 0.03 | 0.74% | 4.02 | 4.18 | 87502 | 3588.36 | 0.90% |
| 2024-04-18 | 4.04 | 4.06 | 0.02 | 0.50% | 4.00 | 4.08 | 74305 | 3009.86 | 0.76% |
| 2024-04-17 | 3.92 | 4.04 | 0.15 | 3.86% | 3.91 | 4.05 | 82614 | 3313.38 | 0.85% |
| 2024-04-16 | 4.05 | 3.89 | -0.18 | -4.42% | 3.88 | 4.05 | 123023 | 4831.79 | 1.26% |
| 2024-04-15 | 4.08 | 4.07 | -0.13 | -3.10% | 3.97 | 4.15 | 143960 | 5849.32 | 1.48% |
| 2024-04-12 | 4.25 | 4.20 | -0.05 | -1.18% | 4.19 | 4.26 | 80100 | 3374.43 | 0.82% |
| 2024-04-11 | 4.25 | 4.25 | -0.05 | -1.16% | 4.24 | 4.33 | 114289 | 4888.17 | 1.17% |
| 2024-04-10 | 4.52 | 4.30 | -0.22 | -4.87% | 4.23 | 4.52 | 187937 | 8153.64 | 1.93% |
| 2024-04-09 | 4.40 | 4.52 | 0.10 | 2.26% | 4.38 | 4.54 | 102914 | 4590.22 | 1.05% |
| 2024-04-08 | 4.49 | 4.42 | -0.08 | -1.78% | 4.40 | 4.58 | 157749 | 7070.23 | 1.62% |
| 2024-04-03 | 4.48 | 4.50 | 0.01 | 0.22% | 4.44 | 4.55 | 121502 | 5442.94 | 1.25% |
| 2024-04-02 | 4.55 | 4.49 | -0.07 | -1.54% | 4.47 | 4.59 | 138659 | 6254.82 | 1.42% |
| 2024-04-01 | 4.55 | 4.56 | 0.01 | 0.22% | 4.50 | 4.60 | 113806 | 5183.53 | 1.17% |
| 2024-03-29 | 4.53 | 4.55 | 0.01 | 0.22% | 4.46 | 4.56 | 94222 | 4241.48 | 0.97% |
| 2024-03-28 | 4.55 | 4.54 | -0.01 | -0.22% | 4.51 | 4.61 | 105593 | 4817.37 | 1.08% |
| 2024-03-27 | 4.69 | 4.55 | -0.10 | -2.15% | 4.54 | 4.69 | 93697 | 4329.28 | 0.96% |
| 2024-03-26 | 4.67 | 4.65 | -0.05 | -1.06% | 4.57 | 4.72 | 132900 | 6148.64 | 1.36% |
| 2024-03-25 | 4.92 | 4.70 | -0.15 | -3.09% | 4.67 | 5.03 | 208880 | 10085.53 | 2.14% |
| 2024-03-22 | 4.91 | 4.85 | -0.04 | -0.82% | 4.81 | 4.93 | 103191 | 5020.38 | 1.06% |
| 2024-03-21 | 4.72 | 4.89 | 0.15 | 3.16% | 4.72 | 4.91 | 145339 | 7015.70 | 1.49% |
| 2024-03-20 | 4.74 | 4.74 | -0.01 | -0.21% | 4.72 | 4.76 | 56917 | 2696.26 | 0.58% |
| 2024-03-19 | 4.75 | 4.75 | -0.03 | -0.63% | 4.72 | 4.80 | 78459 | 3731.57 | 0.80% |
| 2024-03-18 | 4.76 | 4.78 | 0.04 | 0.84% | 4.70 | 4.83 | 128421 | 6116.00 | 1.32% |
| 2024-03-15 | 4.71 | 4.74 | 0.02 | 0.42% | 4.66 | 4.83 | 163835 | 7765.71 | 1.68% |
| 2024-03-14 | 4.53 | 4.72 | 0.17 | 3.74% | 4.53 | 4.78 | 222674 | 10436.67 | 2.28% |
| 2024-03-13 | 4.58 | 4.55 | -0.05 | -1.09% | 4.52 | 4.62 | 78755 | 3597.36 | 0.81% |
| 2024-03-12 | 4.53 | 4.60 | 0.08 | 1.77% | 4.51 | 4.64 | 106575 | 4883.61 | 1.09% |
| 2024-03-11 | 4.45 | 4.52 | 0.01 | 0.22% | 4.42 | 4.54 | 86344 | 3861.83 | 0.89% |
| 2024-03-08 | 4.60 | 4.51 | -0.13 | -2.80% | 4.45 | 4.61 | 155154 | 7003.08 | 1.59% |
| 2024-03-07 | 4.60 | 4.64 | 0.03 | 0.65% | 4.53 | 4.73 | 223224 | 10314.88 | 2.29% |
| 2024-03-06 | 4.69 | 4.61 | -0.01 | -0.22% | 4.58 | 4.81 | 259001 | 12070.48 | 2.66% |
| 2024-03-05 | 4.34 | 4.62 | 0.25 | 5.72% | 4.32 | 4.70 | 278883 | 12634.38 | 2.86% |
| 2024-03-04 | 4.28 | 4.37 | 0.07 | 1.63% | 4.23 | 4.40 | 98043 | 4233.86 | 1.01% |
| 2024-03-01 | 4.34 | 4.30 | -0.04 | -0.92% | 4.28 | 4.39 | 76777 | 3316.54 | 0.79% |
| 2024-02-29 | 4.17 | 4.34 | 0.12 | 2.84% | 4.17 | 4.35 | 95988 | 4128.88 | 0.98% |
| 2024-02-28 | 4.55 | 4.22 | -0.25 | -5.59% | 4.21 | 4.55 | 153887 | 6757.52 | 1.58% |
| 2024-02-27 | 4.30 | 4.47 | 0.12 | 2.76% | 4.29 | 4.51 | 185835 | 8240.27 | 1.91% |
| 2024-02-26 | 4.29 | 4.35 | 0.06 | 1.40% | 4.20 | 4.36 | 167507 | 7119.65 | 1.72% |
| 2024-02-23 | 4.30 | 4.29 | 0.00 | 0.00% | 4.24 | 4.33 | 99540 | 4255.69 | 1.02% |
| 2024-02-22 | 4.34 | 4.29 | 0.00 | 0.00% | 4.26 | 4.38 | 92418 | 3978.93 | 0.95% |
| 2024-02-21 | 4.15 | 4.29 | 0.13 | 3.13% | 4.12 | 4.40 | 181173 | 7795.01 | 1.86% |
| 2024-02-20 | 4.10 | 4.16 | 0.03 | 0.73% | 4.06 | 4.20 | 124059 | 5118.34 | 1.27% |
| 2024-02-19 | 4.08 | 4.13 | 0.06 | 1.47% | 4.03 | 4.19 | 138940 | 5705.69 | 1.42% |