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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.20 | 5.20 | 0.00 | 0.00% | 5.15 | 5.24 | 57830 | 3005.04 | 1.71% |
| 2024-05-07 | 5.20 | 5.20 | -0.02 | -0.38% | 5.10 | 5.22 | 85686 | 4419.87 | 2.54% |
| 2024-05-06 | 4.99 | 5.22 | 0.27 | 5.45% | 4.99 | 5.43 | 151134 | 7941.17 | 4.48% |
| 2024-04-30 | 4.95 | 4.95 | 0.09 | 1.85% | 4.89 | 5.05 | 78111 | 3871.22 | 2.31% |
| 2024-04-29 | 4.69 | 4.86 | 0.17 | 3.62% | 4.69 | 4.86 | 44883 | 2160.48 | 1.33% |
| 2024-04-26 | 4.66 | 4.69 | 0.03 | 0.64% | 4.54 | 4.74 | 55801 | 2602.12 | 1.65% |
| 2024-04-25 | 4.57 | 4.66 | 0.09 | 1.97% | 4.51 | 4.68 | 39237 | 1816.96 | 1.16% |
| 2024-04-24 | 4.47 | 4.57 | 0.11 | 2.47% | 4.46 | 4.57 | 41083 | 1861.42 | 1.22% |
| 2024-04-23 | 4.35 | 4.46 | 0.11 | 2.53% | 4.35 | 4.50 | 48086 | 2136.03 | 1.42% |
| 2024-04-22 | 4.44 | 4.35 | -0.11 | -2.47% | 4.32 | 4.49 | 45434 | 1989.82 | 1.35% |
| 2024-04-19 | 4.50 | 4.46 | -0.07 | -1.55% | 4.42 | 4.58 | 45860 | 2058.79 | 1.36% |
| 2024-04-18 | 4.65 | 4.53 | -0.12 | -2.58% | 4.47 | 4.66 | 65800 | 2990.82 | 1.95% |
| 2024-04-17 | 4.27 | 4.65 | 0.38 | 8.90% | 4.27 | 4.65 | 97184 | 4381.29 | 2.88% |
| 2024-04-16 | 4.70 | 4.27 | -0.47 | -9.92% | 4.27 | 4.71 | 105537 | 4587.58 | 3.13% |
| 2024-04-15 | 5.03 | 4.74 | -0.35 | -6.88% | 4.64 | 5.11 | 107363 | 5168.81 | 3.18% |
| 2024-04-12 | 5.20 | 5.09 | -0.14 | -2.68% | 5.07 | 5.27 | 50289 | 2591.86 | 1.49% |
| 2024-04-11 | 5.10 | 5.23 | 0.05 | 0.97% | 5.07 | 5.32 | 42198 | 2213.01 | 1.25% |
| 2024-04-10 | 5.27 | 5.18 | -0.12 | -2.26% | 5.14 | 5.30 | 39360 | 2045.75 | 1.17% |
| 2024-04-09 | 5.24 | 5.30 | 0.11 | 2.12% | 5.20 | 5.31 | 34626 | 1815.58 | 1.03% |
| 2024-04-08 | 5.30 | 5.19 | -0.16 | -2.99% | 5.16 | 5.35 | 51450 | 2705.93 | 1.52% |
| 2024-04-03 | 5.29 | 5.35 | 0.06 | 1.13% | 5.26 | 5.38 | 62796 | 3339.30 | 1.86% |
| 2024-04-02 | 5.28 | 5.29 | 0.03 | 0.57% | 5.27 | 5.36 | 57094 | 3031.34 | 1.69% |
| 2024-04-01 | 5.16 | 5.26 | 0.10 | 1.94% | 5.16 | 5.27 | 58804 | 3073.48 | 1.74% |
| 2024-03-29 | 5.06 | 5.16 | 0.12 | 2.38% | 5.04 | 5.16 | 57864 | 2953.39 | 1.71% |
| 2024-03-28 | 4.93 | 5.04 | 0.13 | 2.65% | 4.91 | 5.10 | 56089 | 2819.48 | 1.66% |
| 2024-03-27 | 5.04 | 4.91 | -0.14 | -2.77% | 4.91 | 5.09 | 47228 | 2361.81 | 1.40% |
| 2024-03-26 | 5.04 | 5.05 | 0.01 | 0.20% | 4.90 | 5.08 | 67812 | 3392.97 | 2.01% |
| 2024-03-25 | 5.15 | 5.04 | -0.10 | -1.95% | 5.02 | 5.16 | 52374 | 2668.56 | 1.55% |
| 2024-03-22 | 5.26 | 5.14 | -0.12 | -2.28% | 5.11 | 5.29 | 60900 | 3148.65 | 1.80% |
| 2024-03-21 | 5.19 | 5.26 | 0.06 | 1.15% | 5.14 | 5.29 | 66049 | 3449.40 | 1.96% |
| 2024-03-20 | 5.08 | 5.20 | 0.14 | 2.77% | 5.05 | 5.20 | 55473 | 2850.99 | 1.64% |
| 2024-03-19 | 5.09 | 5.06 | -0.03 | -0.59% | 5.05 | 5.17 | 51759 | 2643.05 | 1.53% |
| 2024-03-18 | 5.02 | 5.09 | 0.09 | 1.80% | 5.01 | 5.09 | 60150 | 3036.49 | 1.78% |
| 2024-03-15 | 4.87 | 5.00 | 0.11 | 2.25% | 4.84 | 5.02 | 72135 | 3569.64 | 2.14% |
| 2024-03-14 | 4.87 | 4.89 | 0.04 | 0.82% | 4.81 | 4.98 | 66443 | 3257.62 | 1.97% |
| 2024-03-13 | 4.90 | 4.85 | -0.04 | -0.82% | 4.80 | 4.91 | 50914 | 2467.34 | 1.51% |
| 2024-03-12 | 4.80 | 4.89 | 0.11 | 2.30% | 4.76 | 4.89 | 71093 | 3443.64 | 2.11% |
| 2024-03-11 | 4.68 | 4.78 | 0.08 | 1.70% | 4.68 | 4.80 | 56374 | 2677.25 | 1.67% |
| 2024-03-08 | 4.67 | 4.70 | 0.03 | 0.64% | 4.60 | 4.73 | 44342 | 2068.70 | 1.31% |
| 2024-03-07 | 4.61 | 4.67 | 0.09 | 1.97% | 4.61 | 4.78 | 79253 | 3717.44 | 2.35% |
| 2024-03-06 | 4.50 | 4.58 | 0.08 | 1.78% | 4.47 | 4.64 | 56049 | 2561.30 | 1.66% |
| 2024-03-05 | 4.66 | 4.50 | -0.19 | -4.05% | 4.50 | 4.66 | 69899 | 3178.65 | 2.07% |
| 2024-03-04 | 4.74 | 4.69 | -0.06 | -1.26% | 4.55 | 4.76 | 61873 | 2879.29 | 1.83% |
| 2024-03-01 | 4.74 | 4.75 | 0.02 | 0.42% | 4.65 | 4.79 | 72823 | 3435.12 | 2.16% |
| 2024-02-29 | 4.50 | 4.73 | 0.19 | 4.19% | 4.41 | 4.76 | 106843 | 4938.50 | 3.16% |
| 2024-02-28 | 4.99 | 4.54 | -0.45 | -9.02% | 4.53 | 5.18 | 143034 | 6939.41 | 4.24% |
| 2024-02-27 | 4.87 | 4.99 | 0.10 | 2.04% | 4.79 | 4.99 | 79998 | 3944.89 | 2.37% |
| 2024-02-26 | 4.87 | 4.89 | 0.07 | 1.45% | 4.77 | 5.05 | 106983 | 5248.39 | 3.17% |
| 2024-02-23 | 4.68 | 4.82 | 0.19 | 4.10% | 4.63 | 4.83 | 86549 | 4094.40 | 2.56% |
| 2024-02-22 | 4.49 | 4.63 | 0.15 | 3.35% | 4.46 | 4.64 | 69025 | 3149.79 | 2.04% |
| 2024-02-21 | 4.33 | 4.48 | 0.14 | 3.23% | 4.26 | 4.63 | 109465 | 4906.29 | 3.24% |
| 2024-02-20 | 4.31 | 4.34 | 0.05 | 1.17% | 4.20 | 4.36 | 91198 | 3913.22 | 2.70% |
| 2024-02-19 | 4.12 | 4.29 | 0.21 | 5.15% | 4.12 | 4.29 | 139668 | 5885.51 | 4.14% |
| 2024-02-08 | 3.80 | 4.08 | 0.25 | 6.53% | 3.60 | 4.13 | 210938 | 8229.02 | 6.25% |
| 2024-02-07 | 4.24 | 3.83 | -0.42 | -9.88% | 3.83 | 4.30 | 216374 | 8471.99 | 6.41% |
| 2024-02-06 | 4.41 | 4.25 | -0.30 | -6.59% | 4.10 | 4.47 | 175375 | 7340.70 | 5.19% |
| 2024-02-05 | 5.08 | 4.55 | -0.51 | -10.08% | 4.55 | 5.11 | 109695 | 5073.97 | 3.25% |
| 2024-02-02 | 5.43 | 5.06 | -0.37 | -6.81% | 4.91 | 5.54 | 94310 | 4910.54 | 2.79% |
| 2024-02-01 | 5.66 | 5.43 | -0.28 | -4.90% | 5.33 | 5.71 | 97167 | 5321.66 | 2.88% |
| 2024-01-31 | 6.00 | 5.71 | -0.30 | -4.99% | 5.66 | 6.06 | 59548 | 3478.90 | 1.76% |
| 2024-01-30 | 6.18 | 6.01 | -0.19 | -3.06% | 5.99 | 6.27 | 57506 | 3526.60 | 1.70% |