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 | 5.10 | 5.11 | 0.01 | 0.20% | 5.08 | 5.18 | 130281 | 6671.49 | 1.13% |
| 2024-05-09 | 5.02 | 5.10 | 0.06 | 1.19% | 4.99 | 5.12 | 177850 | 9019.70 | 1.55% |
| 2024-05-08 | 5.02 | 5.04 | 0.04 | 0.80% | 4.98 | 5.08 | 168644 | 8486.74 | 1.47% |
| 2024-05-07 | 5.01 | 5.00 | 0.01 | 0.20% | 4.95 | 5.02 | 111610 | 5572.20 | 0.97% |
| 2024-05-06 | 4.98 | 4.99 | 0.05 | 1.01% | 4.97 | 5.05 | 147777 | 7397.58 | 1.28% |
| 2024-04-30 | 5.00 | 4.94 | -0.08 | -1.59% | 4.90 | 5.11 | 202311 | 10077.19 | 1.76% |
| 2024-04-29 | 4.80 | 5.02 | 0.39 | 8.42% | 4.75 | 5.05 | 377344 | 18757.52 | 3.28% |
| 2024-04-26 | 4.59 | 4.63 | 0.05 | 1.09% | 4.55 | 4.65 | 109359 | 5034.17 | 0.95% |
| 2024-04-25 | 4.50 | 4.58 | 0.07 | 1.55% | 4.48 | 4.62 | 110960 | 5086.06 | 0.96% |
| 2024-04-24 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.55 | 84188 | 3797.70 | 0.73% |
| 2024-04-23 | 4.49 | 4.53 | 0.06 | 1.34% | 4.46 | 4.57 | 116981 | 5283.79 | 1.02% |
| 2024-04-22 | 4.40 | 4.47 | 0.07 | 1.59% | 4.32 | 4.52 | 140853 | 6278.85 | 1.22% |
| 2024-04-19 | 4.49 | 4.40 | -0.07 | -1.57% | 4.36 | 4.49 | 147144 | 6494.11 | 1.28% |
| 2024-04-18 | 4.44 | 4.47 | 0.02 | 0.45% | 4.33 | 4.51 | 139710 | 6211.27 | 1.21% |
| 2024-04-17 | 4.22 | 4.45 | 0.27 | 6.46% | 4.22 | 4.46 | 189261 | 8296.72 | 1.64% |
| 2024-04-16 | 4.44 | 4.18 | -0.28 | -6.28% | 4.16 | 4.44 | 244348 | 10386.37 | 2.12% |
| 2024-04-15 | 4.58 | 4.46 | -0.16 | -3.46% | 4.33 | 4.58 | 250829 | 11164.28 | 2.18% |
| 2024-04-12 | 4.77 | 4.62 | -0.16 | -3.35% | 4.56 | 4.82 | 301804 | 14005.62 | 2.62% |
| 2024-04-11 | 5.00 | 4.78 | -0.25 | -4.97% | 4.75 | 5.03 | 269304 | 13119.10 | 2.34% |
| 2024-04-10 | 5.25 | 5.03 | -0.25 | -4.73% | 4.96 | 5.30 | 212613 | 10792.65 | 1.85% |
| 2024-04-09 | 5.28 | 5.28 | 0.02 | 0.38% | 5.19 | 5.31 | 139263 | 7298.89 | 1.21% |
| 2024-04-08 | 5.40 | 5.26 | -0.14 | -2.59% | 5.25 | 5.45 | 159526 | 8521.34 | 1.39% |
| 2024-04-03 | 5.34 | 5.40 | 0.04 | 0.75% | 5.34 | 5.44 | 134723 | 7280.56 | 1.17% |
| 2024-04-02 | 5.36 | 5.36 | -0.01 | -0.19% | 5.31 | 5.39 | 78541 | 4202.34 | 0.68% |
| 2024-04-01 | 5.25 | 5.37 | 0.12 | 2.29% | 5.25 | 5.40 | 119128 | 6372.34 | 1.04% |
| 2024-03-29 | 5.19 | 5.25 | 0.04 | 0.77% | 5.14 | 5.26 | 106098 | 5519.33 | 0.92% |
| 2024-03-28 | 5.19 | 5.21 | 0.04 | 0.77% | 5.15 | 5.28 | 96408 | 5031.45 | 0.84% |
| 2024-03-27 | 5.30 | 5.17 | -0.15 | -2.82% | 5.15 | 5.33 | 115382 | 6051.18 | 1.00% |
| 2024-03-26 | 5.28 | 5.32 | 0.04 | 0.76% | 5.25 | 5.40 | 117280 | 6243.63 | 1.02% |
| 2024-03-25 | 5.43 | 5.28 | -0.20 | -3.65% | 5.27 | 5.44 | 129307 | 6942.88 | 1.12% |
| 2024-03-22 | 5.66 | 5.48 | -0.14 | -2.49% | 5.46 | 5.67 | 193900 | 10694.03 | 1.68% |
| 2024-03-21 | 5.44 | 5.62 | 0.18 | 3.31% | 5.44 | 5.70 | 298771 | 16688.00 | 2.60% |
| 2024-03-20 | 5.40 | 5.44 | 0.02 | 0.37% | 5.36 | 5.50 | 138241 | 7517.93 | 1.20% |
| 2024-03-19 | 5.33 | 5.42 | 0.07 | 1.31% | 5.31 | 5.46 | 151988 | 8237.79 | 1.32% |
| 2024-03-18 | 5.30 | 5.35 | 0.07 | 1.33% | 5.27 | 5.35 | 106821 | 5682.45 | 0.93% |
| 2024-03-15 | 5.17 | 5.28 | 0.09 | 1.73% | 5.16 | 5.30 | 92477 | 4868.40 | 0.80% |
| 2024-03-14 | 5.22 | 5.19 | -0.05 | -0.95% | 5.15 | 5.30 | 81277 | 4242.02 | 0.71% |
| 2024-03-13 | 5.32 | 5.24 | -0.09 | -1.69% | 5.23 | 5.34 | 86362 | 4545.15 | 0.75% |
| 2024-03-12 | 5.22 | 5.33 | 0.11 | 2.11% | 5.19 | 5.34 | 118193 | 6241.81 | 1.03% |
| 2024-03-11 | 5.18 | 5.22 | 0.06 | 1.16% | 5.14 | 5.22 | 86029 | 4471.75 | 0.75% |
| 2024-03-08 | 5.15 | 5.16 | -0.01 | -0.19% | 5.11 | 5.23 | 66835 | 3449.75 | 0.58% |
| 2024-03-07 | 5.17 | 5.17 | 0.00 | 0.00% | 5.16 | 5.29 | 118147 | 6163.16 | 1.03% |
| 2024-03-06 | 5.17 | 5.17 | -0.03 | -0.58% | 5.12 | 5.23 | 83414 | 4308.46 | 0.72% |
| 2024-03-05 | 5.19 | 5.20 | 0.01 | 0.19% | 5.15 | 5.35 | 120795 | 6320.70 | 1.05% |
| 2024-03-04 | 5.27 | 5.19 | -0.07 | -1.33% | 5.16 | 5.28 | 102266 | 5316.63 | 0.89% |
| 2024-03-01 | 5.25 | 5.26 | -0.02 | -0.38% | 5.19 | 5.29 | 107252 | 5610.98 | 0.93% |
| 2024-02-29 | 5.09 | 5.28 | 0.15 | 2.92% | 5.07 | 5.28 | 135507 | 7077.92 | 1.18% |
| 2024-02-28 | 5.40 | 5.13 | -0.21 | -3.93% | 5.13 | 5.45 | 194716 | 10342.74 | 1.69% |
| 2024-02-27 | 5.19 | 5.34 | 0.11 | 2.10% | 5.18 | 5.36 | 159868 | 8478.27 | 1.39% |
| 2024-02-26 | 5.21 | 5.23 | 0.02 | 0.38% | 5.14 | 5.30 | 115562 | 6035.59 | 1.00% |
| 2024-02-23 | 5.20 | 5.21 | 0.01 | 0.19% | 5.13 | 5.23 | 107280 | 5554.93 | 0.93% |
| 2024-02-22 | 5.16 | 5.20 | 0.03 | 0.58% | 5.13 | 5.22 | 100435 | 5200.47 | 0.87% |
| 2024-02-21 | 5.02 | 5.17 | 0.12 | 2.38% | 4.98 | 5.30 | 218852 | 11396.36 | 1.90% |
| 2024-02-20 | 5.08 | 5.05 | -0.06 | -1.17% | 4.98 | 5.09 | 132803 | 6678.87 | 1.15% |
| 2024-02-19 | 5.26 | 5.11 | 0.09 | 1.79% | 4.98 | 5.28 | 287025 | 14648.48 | 2.49% |
| 2024-02-08 | 4.68 | 5.02 | 0.46 | 10.09% | 4.63 | 5.02 | 301518 | 14880.68 | 2.62% |
| 2024-02-07 | 4.47 | 4.56 | 0.17 | 3.87% | 4.40 | 4.62 | 199632 | 9056.57 | 1.73% |
| 2024-02-06 | 4.03 | 4.39 | 0.18 | 4.28% | 3.95 | 4.50 | 220822 | 9342.34 | 1.92% |
| 2024-02-05 | 4.68 | 4.21 | -0.47 | -10.04% | 4.21 | 4.74 | 234012 | 10272.81 | 2.03% |