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 | 5.33 | 5.18 | -0.13 | -2.45% | 5.16 | 5.36 | 60690 | 3177.76 | 0.98% |
| 2024-05-09 | 5.26 | 5.31 | 0.06 | 1.14% | 5.16 | 5.35 | 69041 | 3650.82 | 1.12% |
| 2024-05-08 | 5.16 | 5.25 | 0.11 | 2.14% | 5.12 | 5.27 | 90907 | 4740.38 | 1.47% |
| 2024-05-07 | 5.13 | 5.14 | 0.00 | 0.00% | 5.04 | 5.15 | 66786 | 3412.51 | 1.08% |
| 2024-05-06 | 5.01 | 5.14 | 0.19 | 3.84% | 5.01 | 5.14 | 78860 | 4016.95 | 1.28% |
| 2024-04-30 | 4.88 | 4.95 | 0.08 | 1.64% | 4.85 | 4.98 | 72991 | 3590.41 | 1.18% |
| 2024-04-29 | 4.68 | 4.87 | 0.17 | 3.62% | 4.68 | 4.88 | 62466 | 3003.06 | 1.01% |
| 2024-04-26 | 4.61 | 4.70 | 0.09 | 1.95% | 4.60 | 4.75 | 98568 | 4629.98 | 1.60% |
| 2024-04-25 | 4.50 | 4.61 | 0.09 | 1.99% | 4.46 | 4.62 | 52389 | 2398.65 | 0.85% |
| 2024-04-24 | 4.39 | 4.52 | 0.16 | 3.67% | 4.33 | 4.52 | 47516 | 2108.58 | 0.77% |
| 2024-04-23 | 4.25 | 4.36 | 0.13 | 3.07% | 4.24 | 4.41 | 40962 | 1771.90 | 0.66% |
| 2024-04-22 | 4.26 | 4.23 | -0.02 | -0.47% | 4.13 | 4.33 | 35062 | 1489.14 | 0.57% |
| 2024-04-19 | 4.25 | 4.25 | -0.04 | -0.93% | 4.20 | 4.34 | 39898 | 1698.29 | 0.65% |
| 2024-04-18 | 4.43 | 4.29 | -0.14 | -3.16% | 4.29 | 4.44 | 50382 | 2192.66 | 0.82% |
| 2024-04-17 | 4.13 | 4.43 | 0.34 | 8.31% | 4.12 | 4.45 | 57336 | 2473.79 | 0.93% |
| 2024-04-16 | 4.44 | 4.09 | -0.35 | -7.88% | 4.07 | 4.45 | 77188 | 3229.11 | 1.25% |
| 2024-04-15 | 4.71 | 4.44 | -0.27 | -5.73% | 4.36 | 4.77 | 70708 | 3188.55 | 1.15% |
| 2024-04-12 | 4.86 | 4.71 | -0.12 | -2.48% | 4.69 | 4.87 | 39690 | 1887.46 | 0.64% |
| 2024-04-11 | 4.82 | 4.83 | -0.05 | -1.02% | 4.80 | 4.93 | 28315 | 1376.80 | 0.46% |
| 2024-04-10 | 5.00 | 4.88 | -0.13 | -2.59% | 4.82 | 5.01 | 45437 | 2221.34 | 0.74% |
| 2024-04-09 | 4.79 | 5.01 | 0.20 | 4.16% | 4.77 | 5.01 | 47822 | 2355.08 | 0.78% |
| 2024-04-08 | 5.03 | 4.81 | -0.24 | -4.75% | 4.80 | 5.04 | 53721 | 2625.53 | 0.87% |
| 2024-04-03 | 5.04 | 5.05 | -0.02 | -0.39% | 4.95 | 5.09 | 42479 | 2134.80 | 0.69% |
| 2024-04-02 | 5.16 | 5.07 | 0.02 | 0.40% | 5.02 | 5.16 | 43039 | 2180.08 | 0.70% |
| 2024-04-01 | 4.99 | 5.05 | 0.09 | 1.81% | 4.96 | 5.05 | 51485 | 2578.95 | 0.83% |
| 2024-03-29 | 4.96 | 4.96 | 0.03 | 0.61% | 4.90 | 4.97 | 26388 | 1303.01 | 0.43% |
| 2024-03-28 | 4.82 | 4.93 | 0.05 | 1.02% | 4.82 | 5.02 | 43942 | 2163.32 | 0.71% |
| 2024-03-27 | 4.92 | 4.88 | -0.04 | -0.81% | 4.88 | 5.05 | 57156 | 2832.75 | 0.93% |
| 2024-03-26 | 4.94 | 4.92 | -0.01 | -0.20% | 4.84 | 4.99 | 47254 | 2320.75 | 0.77% |
| 2024-03-25 | 5.03 | 4.93 | -0.14 | -2.76% | 4.93 | 5.09 | 41347 | 2071.49 | 0.67% |
| 2024-03-22 | 5.22 | 5.07 | -0.12 | -2.31% | 5.02 | 5.22 | 51260 | 2605.60 | 0.83% |
| 2024-03-21 | 5.21 | 5.19 | 0.00 | 0.00% | 5.12 | 5.35 | 43020 | 2232.53 | 0.70% |
| 2024-03-20 | 5.10 | 5.19 | 0.07 | 1.37% | 5.08 | 5.22 | 45876 | 2364.15 | 0.74% |
| 2024-03-19 | 5.14 | 5.12 | -0.02 | -0.39% | 5.09 | 5.18 | 47825 | 2455.69 | 0.78% |
| 2024-03-18 | 5.04 | 5.14 | 0.11 | 2.19% | 5.01 | 5.14 | 46553 | 2369.51 | 0.75% |
| 2024-03-15 | 4.98 | 5.03 | 0.05 | 1.00% | 4.93 | 5.04 | 46507 | 2326.46 | 0.75% |
| 2024-03-14 | 5.00 | 4.98 | 0.02 | 0.40% | 4.92 | 5.11 | 58268 | 2923.19 | 0.94% |
| 2024-03-13 | 5.00 | 4.96 | -0.05 | -1.00% | 4.88 | 5.02 | 50572 | 2499.72 | 0.82% |
| 2024-03-12 | 4.84 | 5.01 | 0.19 | 3.94% | 4.84 | 5.01 | 73970 | 3663.62 | 1.20% |
| 2024-03-11 | 4.70 | 4.82 | 0.10 | 2.12% | 4.68 | 4.82 | 40975 | 1954.84 | 0.66% |
| 2024-03-08 | 4.73 | 4.72 | -0.01 | -0.21% | 4.68 | 4.83 | 47522 | 2250.37 | 0.77% |
| 2024-03-07 | 4.97 | 4.73 | -0.22 | -4.44% | 4.71 | 5.01 | 89249 | 4297.44 | 1.45% |
| 2024-03-06 | 4.71 | 4.95 | 0.24 | 5.10% | 4.64 | 5.09 | 128600 | 6284.49 | 2.09% |
| 2024-03-05 | 4.87 | 4.71 | -0.16 | -3.29% | 4.69 | 4.89 | 47866 | 2272.32 | 0.78% |
| 2024-03-04 | 4.92 | 4.87 | -0.01 | -0.20% | 4.80 | 4.98 | 58900 | 2870.38 | 0.96% |
| 2024-03-01 | 4.83 | 4.88 | 0.05 | 1.04% | 4.79 | 4.90 | 59746 | 2896.53 | 0.97% |
| 2024-02-29 | 4.66 | 4.83 | 0.17 | 3.65% | 4.60 | 4.83 | 65499 | 3122.16 | 1.06% |
| 2024-02-28 | 5.05 | 4.66 | -0.38 | -7.54% | 4.65 | 5.19 | 99956 | 4927.83 | 1.62% |
| 2024-02-27 | 4.98 | 5.04 | 0.06 | 1.20% | 4.83 | 5.06 | 56938 | 2846.45 | 0.92% |
| 2024-02-26 | 4.84 | 4.98 | 0.15 | 3.11% | 4.81 | 5.13 | 76931 | 3829.37 | 1.25% |
| 2024-02-23 | 4.72 | 4.83 | 0.15 | 3.21% | 4.65 | 4.85 | 61403 | 2913.77 | 1.00% |
| 2024-02-22 | 4.59 | 4.68 | 0.09 | 1.96% | 4.55 | 4.69 | 50840 | 2355.18 | 0.82% |
| 2024-02-21 | 4.39 | 4.59 | 0.13 | 2.91% | 4.39 | 4.74 | 72714 | 3342.52 | 1.18% |
| 2024-02-20 | 4.38 | 4.46 | 0.07 | 1.59% | 4.25 | 4.52 | 70257 | 3106.61 | 1.14% |
| 2024-02-19 | 4.19 | 4.39 | 0.15 | 3.54% | 4.16 | 4.45 | 84796 | 3679.80 | 1.38% |
| 2024-02-08 | 3.93 | 4.24 | 0.31 | 7.89% | 3.70 | 4.29 | 157701 | 6244.56 | 2.56% |
| 2024-02-07 | 4.05 | 3.93 | -0.17 | -4.15% | 3.70 | 4.12 | 169192 | 6595.43 | 2.74% |
| 2024-02-06 | 4.05 | 4.10 | -0.12 | -2.84% | 3.80 | 4.25 | 109806 | 4357.66 | 1.78% |
| 2024-02-05 | 4.69 | 4.22 | -0.47 | -10.02% | 4.22 | 4.69 | 77886 | 3361.04 | 1.26% |
| 2024-02-02 | 5.03 | 4.69 | -0.34 | -6.76% | 4.53 | 5.14 | 86053 | 4126.47 | 1.40% |
| 2024-02-01 | 5.15 | 5.03 | -0.13 | -2.52% | 4.98 | 5.18 | 40119 | 2034.02 | 0.65% |