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 | 4.86 | 4.73 | -0.11 | -2.27% | 4.69 | 4.87 | 76517 | 3620.83 | 1.66% |
| 2024-05-09 | 4.86 | 4.84 | 0.00 | 0.00% | 4.83 | 4.94 | 72908 | 3559.03 | 1.59% |
| 2024-05-08 | 4.98 | 4.84 | -0.14 | -2.81% | 4.82 | 4.99 | 94217 | 4601.42 | 2.05% |
| 2024-05-07 | 4.96 | 4.98 | 0.02 | 0.40% | 4.89 | 5.03 | 64833 | 3221.90 | 1.41% |
| 2024-05-06 | 4.90 | 4.96 | 0.10 | 2.06% | 4.89 | 4.99 | 71171 | 3514.87 | 1.55% |
| 2024-04-30 | 4.95 | 4.86 | -0.04 | -0.82% | 4.78 | 4.96 | 82293 | 3997.24 | 1.79% |
| 2024-04-29 | 4.76 | 4.90 | 0.20 | 4.26% | 4.72 | 4.91 | 94264 | 4568.07 | 2.05% |
| 2024-04-26 | 4.81 | 4.70 | -0.02 | -0.42% | 4.55 | 4.81 | 103621 | 4842.26 | 2.25% |
| 2024-04-25 | 4.76 | 4.72 | -0.01 | -0.21% | 4.70 | 4.83 | 79272 | 3772.81 | 1.72% |
| 2024-04-24 | 4.49 | 4.73 | 0.25 | 5.58% | 4.49 | 4.76 | 136445 | 6383.42 | 2.97% |
| 2024-04-23 | 4.38 | 4.48 | 0.11 | 2.52% | 4.38 | 4.56 | 84792 | 3799.32 | 1.84% |
| 2024-04-22 | 4.50 | 4.37 | -0.11 | -2.46% | 4.30 | 4.51 | 77747 | 3419.20 | 1.69% |
| 2024-04-19 | 4.60 | 4.48 | -0.11 | -2.40% | 4.45 | 4.62 | 70035 | 3162.88 | 1.52% |
| 2024-04-18 | 4.58 | 4.59 | 0.03 | 0.66% | 4.46 | 4.70 | 113393 | 5207.44 | 2.47% |
| 2024-04-17 | 4.21 | 4.56 | 0.28 | 6.54% | 4.20 | 4.56 | 142728 | 6364.39 | 3.11% |
| 2024-04-16 | 4.68 | 4.28 | -0.48 | -10.08% | 4.28 | 4.68 | 168655 | 7292.13 | 3.67% |
| 2024-04-15 | 5.15 | 4.76 | -0.39 | -7.57% | 4.65 | 5.20 | 176671 | 8529.64 | 3.84% |
| 2024-04-12 | 5.21 | 5.15 | -0.08 | -1.53% | 5.14 | 5.30 | 74500 | 3893.40 | 1.62% |
| 2024-04-11 | 5.21 | 5.23 | -0.02 | -0.38% | 5.15 | 5.31 | 69265 | 3629.45 | 1.51% |
| 2024-04-10 | 5.43 | 5.25 | -0.18 | -3.31% | 5.18 | 5.48 | 104205 | 5522.44 | 2.27% |
| 2024-04-09 | 5.30 | 5.43 | 0.10 | 1.88% | 5.30 | 5.44 | 66268 | 3574.91 | 1.44% |
| 2024-04-08 | 5.43 | 5.33 | -0.09 | -1.66% | 5.33 | 5.47 | 107817 | 5817.17 | 2.35% |
| 2024-04-03 | 5.63 | 5.42 | -0.21 | -3.73% | 5.37 | 5.67 | 113618 | 6195.37 | 2.47% |
| 2024-04-02 | 5.73 | 5.63 | -0.10 | -1.75% | 5.59 | 5.77 | 83518 | 4716.76 | 1.82% |
| 2024-04-01 | 5.55 | 5.73 | 0.18 | 3.24% | 5.55 | 5.74 | 110456 | 6243.22 | 2.40% |
| 2024-03-29 | 5.47 | 5.55 | 0.09 | 1.65% | 5.45 | 5.61 | 101507 | 5604.00 | 2.21% |
| 2024-03-28 | 5.26 | 5.46 | 0.16 | 3.02% | 5.25 | 5.53 | 129445 | 7039.45 | 2.82% |
| 2024-03-27 | 5.67 | 5.30 | -0.37 | -6.53% | 5.29 | 5.67 | 162470 | 8843.38 | 3.53% |
| 2024-03-26 | 5.58 | 5.67 | 0.04 | 0.71% | 5.54 | 5.71 | 120323 | 6789.79 | 2.62% |
| 2024-03-25 | 5.80 | 5.63 | -0.21 | -3.60% | 5.60 | 5.85 | 153167 | 8791.58 | 3.33% |
| 2024-03-22 | 5.96 | 5.84 | -0.15 | -2.50% | 5.74 | 5.97 | 204615 | 11955.98 | 4.45% |
| 2024-03-21 | 5.92 | 5.99 | 0.08 | 1.35% | 5.86 | 6.05 | 222587 | 13245.61 | 4.84% |
| 2024-03-20 | 5.78 | 5.91 | 0.13 | 2.25% | 5.77 | 6.06 | 271995 | 16041.19 | 5.92% |
| 2024-03-19 | 5.75 | 5.78 | 0.03 | 0.52% | 5.70 | 5.87 | 201960 | 11708.37 | 4.39% |
| 2024-03-18 | 5.71 | 5.75 | 0.05 | 0.88% | 5.70 | 5.79 | 166378 | 9555.43 | 3.62% |
| 2024-03-15 | 5.54 | 5.70 | 0.13 | 2.33% | 5.50 | 5.71 | 187560 | 10576.65 | 4.08% |
| 2024-03-14 | 5.65 | 5.57 | -0.11 | -1.94% | 5.46 | 5.72 | 176862 | 9866.80 | 3.85% |
| 2024-03-13 | 5.61 | 5.68 | 0.04 | 0.71% | 5.57 | 5.74 | 225636 | 12787.01 | 4.91% |
| 2024-03-12 | 5.52 | 5.64 | 0.12 | 2.17% | 5.50 | 5.77 | 259985 | 14631.34 | 5.66% |
| 2024-03-11 | 5.44 | 5.52 | 0.07 | 1.28% | 5.38 | 5.53 | 165032 | 9050.99 | 3.59% |
| 2024-03-08 | 5.43 | 5.45 | -0.07 | -1.27% | 5.37 | 5.50 | 148906 | 8086.69 | 3.24% |
| 2024-03-07 | 5.46 | 5.52 | 0.08 | 1.47% | 5.43 | 5.81 | 268375 | 14972.51 | 5.84% |
| 2024-03-06 | 5.38 | 5.44 | 0.02 | 0.37% | 5.36 | 5.49 | 168072 | 9120.94 | 3.66% |
| 2024-03-05 | 5.32 | 5.42 | 0.04 | 0.74% | 5.26 | 5.47 | 176799 | 9517.56 | 3.85% |
| 2024-03-04 | 5.40 | 5.38 | -0.07 | -1.28% | 5.24 | 5.44 | 146818 | 7849.22 | 3.19% |
| 2024-03-01 | 5.50 | 5.45 | -0.04 | -0.73% | 5.35 | 5.55 | 182181 | 9901.19 | 3.96% |
| 2024-02-29 | 5.13 | 5.49 | 0.18 | 3.39% | 5.00 | 5.50 | 289804 | 15540.29 | 6.31% |
| 2024-02-28 | 5.84 | 5.31 | -0.59 | -10.00% | 5.31 | 5.90 | 490595 | 27652.50 | 10.67% |
| 2024-02-27 | 5.42 | 5.90 | 0.42 | 7.66% | 5.38 | 6.03 | 542148 | 31863.31 | 11.80% |
| 2024-02-26 | 5.41 | 5.48 | 0.11 | 2.05% | 5.36 | 5.62 | 333223 | 18283.53 | 7.25% |
| 2024-02-23 | 5.16 | 5.37 | 0.15 | 2.87% | 5.11 | 5.45 | 323871 | 17138.64 | 7.05% |
| 2024-02-22 | 5.09 | 5.22 | 0.13 | 2.55% | 4.94 | 5.38 | 375435 | 19249.81 | 8.17% |
| 2024-02-21 | 4.56 | 5.09 | 0.46 | 9.94% | 4.55 | 5.09 | 184564 | 9139.59 | 4.02% |
| 2024-02-20 | 4.51 | 4.63 | 0.13 | 2.89% | 4.36 | 4.66 | 180468 | 8217.62 | 3.93% |
| 2024-02-19 | 4.60 | 4.50 | 0.15 | 3.45% | 4.35 | 4.60 | 197872 | 8849.02 | 4.31% |
| 2024-02-08 | 4.07 | 4.35 | 0.27 | 6.62% | 3.78 | 4.38 | 237015 | 9889.90 | 5.16% |
| 2024-02-07 | 4.51 | 4.08 | -0.41 | -9.13% | 4.04 | 4.54 | 300673 | 12723.81 | 6.54% |
| 2024-02-06 | 4.38 | 4.49 | -0.38 | -7.80% | 4.38 | 4.77 | 339308 | 15143.52 | 7.38% |
| 2024-02-05 | 5.40 | 4.87 | -0.54 | -9.98% | 4.87 | 5.45 | 282964 | 14160.71 | 6.16% |
| 2024-02-02 | 4.95 | 5.41 | 0.49 | 9.96% | 4.93 | 5.41 | 139808 | 7481.33 | 3.04% |
| 2024-02-01 | 5.00 | 4.92 | -0.18 | -3.53% | 4.83 | 5.07 | 168693 | 8356.84 | 3.67% |