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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5.20 | 5.19 | 0.00 | 0.00% | 5.16 | 5.27 | 449620 | 23455.78 | 2.28% |
| 2024-05-06 | 5.14 | 5.19 | 0.09 | 1.76% | 5.07 | 5.22 | 518258 | 26735.76 | 2.63% |
| 2024-04-30 | 5.22 | 5.10 | -0.13 | -2.49% | 5.04 | 5.26 | 727057 | 37265.14 | 3.69% |
| 2024-04-29 | 5.18 | 5.23 | 0.34 | 6.95% | 5.15 | 5.32 | 1306344 | 68312.60 | 6.63% |
| 2024-04-26 | 4.70 | 4.89 | 0.23 | 4.94% | 4.67 | 4.92 | 602610 | 28991.88 | 3.06% |
| 2024-04-25 | 4.58 | 4.66 | 0.04 | 0.87% | 4.54 | 4.73 | 358934 | 16687.06 | 1.82% |
| 2024-04-24 | 4.51 | 4.62 | 0.11 | 2.44% | 4.48 | 4.63 | 370501 | 16915.16 | 1.88% |
| 2024-04-23 | 4.67 | 4.51 | -0.23 | -4.85% | 4.50 | 4.69 | 491081 | 22494.49 | 2.49% |
| 2024-04-22 | 4.89 | 4.74 | -0.14 | -2.87% | 4.74 | 5.01 | 478692 | 23151.80 | 2.43% |
| 2024-04-19 | 4.91 | 4.88 | -0.04 | -0.81% | 4.82 | 5.04 | 543217 | 26738.00 | 2.76% |
| 2024-04-18 | 4.90 | 4.92 | 0.01 | 0.20% | 4.83 | 4.97 | 439862 | 21554.90 | 2.23% |
| 2024-04-17 | 4.71 | 4.91 | 0.21 | 4.47% | 4.71 | 4.93 | 439796 | 21218.20 | 2.23% |
| 2024-04-16 | 4.96 | 4.70 | -0.31 | -6.19% | 4.69 | 4.98 | 512606 | 24759.72 | 2.60% |
| 2024-04-15 | 5.05 | 5.01 | -0.08 | -1.57% | 4.80 | 5.05 | 603783 | 29870.64 | 3.07% |
| 2024-04-12 | 5.09 | 5.09 | 0.02 | 0.39% | 5.04 | 5.18 | 450293 | 22943.32 | 2.29% |
| 2024-04-11 | 4.98 | 5.07 | 0.05 | 1.00% | 4.91 | 5.20 | 501810 | 25432.95 | 2.55% |
| 2024-04-10 | 5.15 | 5.02 | -0.10 | -1.95% | 4.98 | 5.17 | 573116 | 28948.77 | 2.91% |
| 2024-04-09 | 5.04 | 5.12 | 0.04 | 0.79% | 5.02 | 5.22 | 737949 | 37749.22 | 3.75% |
| 2024-04-08 | 5.05 | 5.08 | 0.03 | 0.59% | 5.03 | 5.32 | 1344822 | 69550.84 | 6.83% |
| 2024-04-03 | 4.96 | 5.05 | 0.10 | 2.02% | 4.92 | 5.10 | 680903 | 34136.76 | 3.46% |
| 2024-04-02 | 4.84 | 4.95 | 0.11 | 2.27% | 4.81 | 4.96 | 559292 | 27431.02 | 2.84% |
| 2024-04-01 | 4.80 | 4.84 | 0.07 | 1.47% | 4.79 | 4.89 | 386512 | 18719.79 | 1.96% |
| 2024-03-29 | 4.65 | 4.77 | 0.16 | 3.47% | 4.63 | 4.77 | 285899 | 13487.43 | 1.45% |
| 2024-03-28 | 4.53 | 4.61 | 0.09 | 1.99% | 4.52 | 4.65 | 183084 | 8418.61 | 0.93% |
| 2024-03-27 | 4.62 | 4.52 | -0.12 | -2.59% | 4.51 | 4.66 | 164445 | 7539.44 | 0.84% |
| 2024-03-26 | 4.64 | 4.64 | -0.02 | -0.43% | 4.56 | 4.67 | 203474 | 9390.09 | 1.03% |
| 2024-03-25 | 4.63 | 4.66 | 0.00 | 0.00% | 4.63 | 4.75 | 231613 | 10878.05 | 1.18% |
| 2024-03-22 | 4.75 | 4.66 | -0.12 | -2.51% | 4.63 | 4.77 | 284340 | 13327.08 | 1.44% |
| 2024-03-21 | 4.80 | 4.78 | 0.01 | 0.21% | 4.73 | 4.84 | 251168 | 11985.90 | 1.28% |
| 2024-03-20 | 4.76 | 4.77 | -0.01 | -0.21% | 4.73 | 4.80 | 272689 | 12968.64 | 1.38% |
| 2024-03-19 | 4.75 | 4.78 | 0.00 | 0.00% | 4.73 | 4.88 | 394401 | 18995.91 | 2.00% |
| 2024-03-18 | 4.80 | 4.78 | 0.01 | 0.21% | 4.70 | 4.83 | 391019 | 18580.60 | 1.99% |
| 2024-03-15 | 4.58 | 4.77 | 0.17 | 3.70% | 4.56 | 4.77 | 549115 | 25801.82 | 2.79% |
| 2024-03-14 | 4.63 | 4.60 | 0.00 | 0.00% | 4.58 | 4.73 | 346667 | 16145.28 | 1.76% |
| 2024-03-13 | 4.59 | 4.60 | 0.00 | 0.00% | 4.56 | 4.62 | 201759 | 9261.22 | 1.02% |
| 2024-03-12 | 4.69 | 4.60 | -0.08 | -1.71% | 4.58 | 4.69 | 260251 | 12005.85 | 1.32% |
| 2024-03-11 | 4.65 | 4.68 | 0.03 | 0.65% | 4.62 | 4.69 | 249687 | 11626.60 | 1.27% |
| 2024-03-08 | 4.65 | 4.65 | 0.00 | 0.00% | 4.57 | 4.70 | 261808 | 12118.33 | 1.33% |
| 2024-03-07 | 4.56 | 4.65 | 0.09 | 1.97% | 4.56 | 4.74 | 516244 | 24103.72 | 2.62% |
| 2024-03-06 | 4.48 | 4.56 | 0.05 | 1.11% | 4.47 | 4.61 | 225246 | 10255.01 | 1.14% |
| 2024-03-05 | 4.53 | 4.51 | -0.02 | -0.44% | 4.50 | 4.59 | 194343 | 8802.08 | 0.99% |
| 2024-03-04 | 4.57 | 4.53 | -0.03 | -0.66% | 4.50 | 4.59 | 155435 | 7053.09 | 0.79% |
| 2024-03-01 | 4.54 | 4.56 | 0.01 | 0.22% | 4.52 | 4.59 | 178108 | 8114.17 | 0.90% |
| 2024-02-29 | 4.44 | 4.55 | 0.08 | 1.79% | 4.42 | 4.55 | 238990 | 10781.28 | 1.21% |
| 2024-02-28 | 4.58 | 4.47 | -0.11 | -2.40% | 4.47 | 4.67 | 356168 | 16339.59 | 1.81% |
| 2024-02-27 | 4.51 | 4.58 | 0.05 | 1.10% | 4.48 | 4.58 | 214201 | 9721.89 | 1.09% |
| 2024-02-26 | 4.56 | 4.53 | -0.04 | -0.88% | 4.51 | 4.60 | 224712 | 10238.96 | 1.14% |
| 2024-02-23 | 4.52 | 4.57 | 0.03 | 0.66% | 4.50 | 4.57 | 286657 | 12993.48 | 1.46% |
| 2024-02-22 | 4.50 | 4.54 | 0.03 | 0.67% | 4.46 | 4.54 | 238573 | 10757.39 | 1.21% |
| 2024-02-21 | 4.47 | 4.51 | 0.01 | 0.22% | 4.43 | 4.63 | 346394 | 15745.16 | 1.76% |
| 2024-02-20 | 4.47 | 4.50 | 0.00 | 0.00% | 4.44 | 4.51 | 196594 | 8804.04 | 1.00% |
| 2024-02-19 | 4.49 | 4.50 | 0.01 | 0.22% | 4.44 | 4.55 | 314558 | 14117.64 | 1.60% |
| 2024-02-08 | 4.54 | 4.49 | -0.03 | -0.66% | 4.44 | 4.61 | 475709 | 21489.68 | 2.42% |
| 2024-02-07 | 4.24 | 4.52 | 0.23 | 5.36% | 4.24 | 4.52 | 459868 | 20468.90 | 2.34% |
| 2024-02-06 | 4.01 | 4.29 | 0.25 | 6.19% | 3.98 | 4.35 | 307114 | 12839.66 | 1.56% |
| 2024-02-05 | 4.09 | 4.04 | -0.12 | -2.88% | 3.87 | 4.19 | 351508 | 14130.95 | 1.78% |
| 2024-02-02 | 4.25 | 4.16 | -0.05 | -1.19% | 4.06 | 4.41 | 292984 | 12347.26 | 1.49% |
| 2024-02-01 | 4.22 | 4.21 | -0.01 | -0.24% | 4.11 | 4.29 | 230236 | 9697.77 | 1.17% |
| 2024-01-31 | 4.30 | 4.22 | -0.11 | -2.54% | 4.19 | 4.37 | 212192 | 9064.28 | 1.08% |
| 2024-01-30 | 4.39 | 4.33 | -0.11 | -2.48% | 4.31 | 4.47 | 211716 | 9320.05 | 1.08% |
| 2024-01-29 | 4.46 | 4.44 | -0.01 | -0.22% | 4.42 | 4.56 | 322560 | 14451.87 | 1.64% |