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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 5.05 | 5.10 | 0.04 | 0.79% | 5.00 | 5.12 | 57703 | 2922.85 | 1.60% |
| 2024-05-09 | 4.98 | 5.06 | 0.11 | 2.22% | 4.94 | 5.09 | 70949 | 3587.13 | 1.97% |
| 2024-05-08 | 4.99 | 4.95 | -0.05 | -1.00% | 4.95 | 5.03 | 49140 | 2448.59 | 1.36% |
| 2024-05-07 | 4.99 | 5.00 | 0.01 | 0.20% | 4.94 | 5.02 | 41568 | 2071.93 | 1.15% |
| 2024-05-06 | 4.90 | 4.99 | 0.14 | 2.89% | 4.89 | 4.99 | 84769 | 4202.46 | 2.35% |
| 2024-04-30 | 4.91 | 4.85 | -0.04 | -0.82% | 4.78 | 4.93 | 52901 | 2561.85 | 1.47% |
| 2024-04-29 | 4.69 | 4.89 | 0.18 | 3.82% | 4.69 | 4.90 | 76196 | 3673.05 | 2.12% |
| 2024-04-26 | 4.67 | 4.71 | 0.07 | 1.51% | 4.54 | 4.74 | 70538 | 3281.06 | 1.96% |
| 2024-04-25 | 4.58 | 4.64 | 0.06 | 1.31% | 4.53 | 4.67 | 38762 | 1794.19 | 1.08% |
| 2024-04-24 | 4.54 | 4.58 | 0.04 | 0.88% | 4.53 | 4.60 | 35658 | 1630.26 | 0.99% |
| 2024-04-23 | 4.43 | 4.54 | 0.10 | 2.25% | 4.42 | 4.60 | 51405 | 2326.27 | 1.43% |
| 2024-04-22 | 4.54 | 4.44 | -0.10 | -2.20% | 4.41 | 4.60 | 49645 | 2218.16 | 1.38% |
| 2024-04-19 | 4.63 | 4.54 | -0.08 | -1.73% | 4.50 | 4.64 | 59235 | 2698.43 | 1.65% |
| 2024-04-18 | 4.68 | 4.62 | -0.02 | -0.43% | 4.57 | 4.73 | 72145 | 3360.46 | 2.00% |
| 2024-04-17 | 4.40 | 4.64 | 0.33 | 7.66% | 4.38 | 4.65 | 113434 | 5187.25 | 3.15% |
| 2024-04-16 | 4.68 | 4.31 | -0.41 | -8.69% | 4.30 | 4.71 | 144118 | 6337.60 | 4.00% |
| 2024-04-15 | 5.19 | 4.72 | -0.46 | -8.88% | 4.66 | 5.20 | 153050 | 7376.09 | 4.25% |
| 2024-04-12 | 5.24 | 5.18 | -0.09 | -1.71% | 5.16 | 5.34 | 51254 | 2685.86 | 1.42% |
| 2024-04-11 | 5.21 | 5.27 | 0.04 | 0.76% | 5.16 | 5.33 | 51414 | 2716.69 | 1.43% |
| 2024-04-10 | 5.36 | 5.23 | -0.13 | -2.43% | 5.16 | 5.38 | 57039 | 2987.51 | 1.58% |
| 2024-04-09 | 5.29 | 5.36 | 0.10 | 1.90% | 5.28 | 5.38 | 43738 | 2333.89 | 1.21% |
| 2024-04-08 | 5.47 | 5.26 | -0.21 | -3.84% | 5.26 | 5.47 | 60858 | 3249.93 | 1.69% |
| 2024-04-03 | 5.39 | 5.47 | 0.07 | 1.30% | 5.39 | 5.50 | 71749 | 3907.08 | 1.99% |
| 2024-04-02 | 5.41 | 5.40 | -0.01 | -0.18% | 5.37 | 5.46 | 62462 | 3386.49 | 1.74% |
| 2024-04-01 | 5.32 | 5.41 | 0.10 | 1.88% | 5.31 | 5.42 | 69943 | 3756.12 | 1.94% |
| 2024-03-29 | 5.23 | 5.31 | 0.08 | 1.53% | 5.21 | 5.31 | 50097 | 2639.31 | 1.39% |
| 2024-03-28 | 5.14 | 5.23 | 0.10 | 1.95% | 5.14 | 5.27 | 66896 | 3491.04 | 1.86% |
| 2024-03-27 | 5.30 | 5.13 | -0.17 | -3.21% | 5.13 | 5.34 | 55669 | 2916.10 | 1.55% |
| 2024-03-26 | 5.19 | 5.30 | 0.09 | 1.73% | 5.15 | 5.31 | 75147 | 3935.69 | 2.09% |
| 2024-03-25 | 5.32 | 5.21 | -0.11 | -2.07% | 5.19 | 5.50 | 109941 | 5867.03 | 3.05% |
| 2024-03-22 | 5.48 | 5.32 | -0.16 | -2.92% | 5.29 | 5.51 | 85947 | 4613.01 | 2.39% |
| 2024-03-21 | 5.42 | 5.48 | 0.06 | 1.11% | 5.37 | 5.55 | 83739 | 4567.70 | 2.33% |
| 2024-03-20 | 5.39 | 5.42 | 0.03 | 0.56% | 5.34 | 5.43 | 61435 | 3316.15 | 1.71% |
| 2024-03-19 | 5.33 | 5.39 | 0.07 | 1.32% | 5.32 | 5.44 | 78110 | 4206.98 | 2.17% |
| 2024-03-18 | 5.23 | 5.32 | 0.10 | 1.92% | 5.22 | 5.33 | 71186 | 3755.73 | 1.98% |
| 2024-03-15 | 5.15 | 5.22 | 0.07 | 1.36% | 5.10 | 5.23 | 65687 | 3402.03 | 1.82% |
| 2024-03-14 | 5.12 | 5.15 | 0.00 | 0.00% | 5.04 | 5.21 | 84098 | 4330.13 | 2.34% |
| 2024-03-13 | 5.16 | 5.15 | -0.03 | -0.58% | 5.10 | 5.18 | 49104 | 2524.39 | 1.36% |
| 2024-03-12 | 5.09 | 5.18 | 0.10 | 1.97% | 5.01 | 5.19 | 86595 | 4421.72 | 2.41% |
| 2024-03-11 | 4.98 | 5.08 | 0.08 | 1.60% | 4.97 | 5.08 | 66154 | 3336.19 | 1.84% |
| 2024-03-08 | 4.99 | 5.00 | 0.01 | 0.20% | 4.93 | 5.04 | 56856 | 2834.66 | 1.58% |
| 2024-03-07 | 4.93 | 4.99 | 0.08 | 1.63% | 4.90 | 5.05 | 83734 | 4163.20 | 2.33% |
| 2024-03-06 | 4.80 | 4.91 | 0.09 | 1.87% | 4.78 | 4.93 | 60129 | 2933.88 | 1.67% |
| 2024-03-05 | 4.89 | 4.82 | -0.12 | -2.43% | 4.81 | 4.94 | 80674 | 3926.23 | 2.24% |
| 2024-03-04 | 4.95 | 4.94 | 0.00 | 0.00% | 4.79 | 4.98 | 72035 | 3515.28 | 2.00% |
| 2024-03-01 | 4.93 | 4.94 | 0.02 | 0.41% | 4.86 | 4.98 | 104585 | 5144.39 | 2.91% |
| 2024-02-29 | 4.73 | 4.92 | 0.13 | 2.71% | 4.70 | 4.93 | 132093 | 6423.76 | 3.67% |
| 2024-02-28 | 5.17 | 4.79 | -0.37 | -7.17% | 4.78 | 5.33 | 175719 | 8924.53 | 4.88% |
| 2024-02-27 | 5.06 | 5.16 | 0.07 | 1.38% | 5.01 | 5.16 | 94345 | 4831.91 | 2.62% |
| 2024-02-26 | 5.03 | 5.09 | 0.07 | 1.39% | 4.99 | 5.19 | 114379 | 5812.34 | 3.18% |
| 2024-02-23 | 4.98 | 5.02 | 0.08 | 1.62% | 4.89 | 5.04 | 108458 | 5382.25 | 3.01% |
| 2024-02-22 | 4.76 | 4.94 | 0.17 | 3.56% | 4.74 | 5.00 | 116123 | 5698.04 | 3.23% |
| 2024-02-21 | 4.54 | 4.77 | 0.18 | 3.92% | 4.53 | 4.89 | 132097 | 6262.41 | 3.67% |
| 2024-02-20 | 4.60 | 4.59 | -0.03 | -0.65% | 4.51 | 4.64 | 95001 | 4352.31 | 2.64% |
| 2024-02-19 | 4.44 | 4.62 | 0.18 | 4.05% | 4.44 | 4.68 | 124743 | 5718.22 | 3.47% |
| 2024-02-08 | 4.16 | 4.44 | 0.33 | 8.03% | 4.04 | 4.47 | 143249 | 6169.38 | 3.98% |
| 2024-02-07 | 4.30 | 4.11 | -0.24 | -5.52% | 4.02 | 4.34 | 167779 | 6956.48 | 4.66% |
| 2024-02-06 | 4.28 | 4.35 | -0.11 | -2.47% | 4.01 | 4.55 | 222632 | 9351.27 | 6.18% |
| 2024-02-05 | 4.90 | 4.46 | -0.49 | -9.90% | 4.46 | 4.98 | 152361 | 6884.79 | 4.23% |