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 | 4.98 | 5.01 | 0.06 | 1.21% | 4.88 | 5.14 | 81021 | 4059.00 | 2.22% |
| 2024-05-09 | 4.89 | 4.95 | 0.06 | 1.23% | 4.87 | 5.01 | 36853 | 1828.22 | 1.01% |
| 2024-05-08 | 4.97 | 4.89 | -0.12 | -2.40% | 4.88 | 5.03 | 38820 | 1922.04 | 1.07% |
| 2024-05-07 | 4.94 | 5.01 | 0.07 | 1.42% | 4.90 | 5.02 | 50652 | 2516.93 | 1.39% |
| 2024-05-06 | 4.81 | 4.94 | 0.25 | 5.33% | 4.69 | 5.00 | 83417 | 4096.33 | 2.29% |
| 2024-04-30 | 4.78 | 4.69 | -0.05 | -1.05% | 4.66 | 4.80 | 39719 | 1873.08 | 1.09% |
| 2024-04-29 | 4.50 | 4.74 | 0.22 | 4.87% | 4.49 | 4.75 | 65959 | 3068.13 | 1.81% |
| 2024-04-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.41 | 4.55 | 46048 | 2073.75 | 1.26% |
| 2024-04-25 | 4.52 | 4.51 | -0.02 | -0.44% | 4.45 | 4.58 | 37348 | 1684.00 | 1.02% |
| 2024-04-24 | 4.40 | 4.53 | 0.17 | 3.90% | 4.36 | 4.55 | 52746 | 2360.39 | 1.45% |
| 2024-04-23 | 4.22 | 4.36 | 0.11 | 2.59% | 4.22 | 4.42 | 54432 | 2365.83 | 1.49% |
| 2024-04-22 | 4.35 | 4.25 | -0.10 | -2.30% | 4.17 | 4.38 | 41371 | 1762.39 | 1.14% |
| 2024-04-19 | 4.36 | 4.35 | -0.05 | -1.14% | 4.31 | 4.48 | 43968 | 1924.36 | 1.21% |
| 2024-04-18 | 4.36 | 4.40 | 0.04 | 0.92% | 4.21 | 4.47 | 70240 | 3067.94 | 1.93% |
| 2024-04-17 | 3.99 | 4.36 | 0.35 | 8.73% | 3.97 | 4.36 | 102327 | 4304.70 | 2.81% |
| 2024-04-16 | 4.38 | 4.01 | -0.45 | -10.09% | 4.01 | 4.39 | 82083 | 3331.82 | 2.25% |
| 2024-04-15 | 4.81 | 4.46 | -0.35 | -7.28% | 4.34 | 4.81 | 105432 | 4751.61 | 2.89% |
| 2024-04-12 | 4.86 | 4.81 | -0.05 | -1.03% | 4.81 | 4.94 | 41085 | 2002.02 | 1.13% |
| 2024-04-11 | 4.80 | 4.86 | 0.01 | 0.21% | 4.76 | 4.94 | 43667 | 2131.14 | 1.20% |
| 2024-04-10 | 4.99 | 4.85 | -0.14 | -2.81% | 4.83 | 5.00 | 44946 | 2199.60 | 1.23% |
| 2024-04-09 | 4.88 | 4.99 | 0.13 | 2.67% | 4.87 | 5.01 | 39014 | 1933.97 | 1.07% |
| 2024-04-08 | 5.03 | 4.86 | -0.18 | -3.57% | 4.86 | 5.09 | 46205 | 2279.74 | 1.27% |
| 2024-04-03 | 5.08 | 5.04 | -0.05 | -0.98% | 4.99 | 5.11 | 55747 | 2806.58 | 1.53% |
| 2024-04-02 | 5.04 | 5.09 | 0.03 | 0.59% | 4.99 | 5.12 | 60880 | 3079.69 | 1.67% |
| 2024-04-01 | 4.94 | 5.06 | 0.12 | 2.43% | 4.89 | 5.10 | 100812 | 5046.39 | 2.77% |
| 2024-03-29 | 4.83 | 4.94 | 0.12 | 2.49% | 4.80 | 4.98 | 48427 | 2365.72 | 1.33% |
| 2024-03-28 | 4.66 | 4.82 | 0.16 | 3.43% | 4.66 | 4.87 | 52462 | 2515.98 | 1.44% |
| 2024-03-27 | 4.85 | 4.66 | -0.18 | -3.72% | 4.65 | 4.87 | 58130 | 2756.01 | 1.59% |
| 2024-03-26 | 4.86 | 4.84 | -0.03 | -0.62% | 4.74 | 4.91 | 59923 | 2885.77 | 1.64% |
| 2024-03-25 | 5.01 | 4.87 | -0.18 | -3.56% | 4.85 | 5.07 | 88187 | 4367.82 | 2.42% |
| 2024-03-22 | 5.20 | 5.05 | -0.16 | -3.07% | 4.97 | 5.20 | 103914 | 5273.60 | 2.85% |
| 2024-03-21 | 5.00 | 5.21 | 0.20 | 3.99% | 5.00 | 5.22 | 143341 | 7352.71 | 3.93% |
| 2024-03-20 | 4.95 | 5.01 | 0.06 | 1.21% | 4.90 | 5.01 | 83238 | 4133.09 | 2.28% |
| 2024-03-19 | 4.88 | 4.95 | 0.09 | 1.85% | 4.87 | 5.01 | 146369 | 7241.68 | 4.02% |
| 2024-03-18 | 4.85 | 4.86 | 0.03 | 0.62% | 4.75 | 4.93 | 126977 | 6110.61 | 3.48% |
| 2024-03-15 | 4.66 | 4.83 | 0.19 | 4.09% | 4.61 | 4.85 | 148457 | 7045.02 | 4.07% |
| 2024-03-14 | 4.68 | 4.64 | -0.04 | -0.85% | 4.55 | 4.73 | 88532 | 4112.33 | 2.43% |
| 2024-03-13 | 4.69 | 4.68 | -0.03 | -0.64% | 4.61 | 4.72 | 102919 | 4791.89 | 2.82% |
| 2024-03-12 | 4.64 | 4.71 | 0.06 | 1.29% | 4.63 | 4.78 | 123536 | 5790.73 | 3.39% |
| 2024-03-11 | 4.59 | 4.65 | 0.04 | 0.87% | 4.53 | 4.68 | 120892 | 5598.05 | 3.32% |
| 2024-03-08 | 4.63 | 4.61 | -0.10 | -2.12% | 4.55 | 4.67 | 158425 | 7291.51 | 4.35% |
| 2024-03-07 | 4.82 | 4.71 | -0.02 | -0.42% | 4.63 | 5.03 | 383899 | 18362.13 | 10.53% |
| 2024-03-06 | 4.46 | 4.73 | 0.43 | 10.00% | 4.46 | 4.73 | 103231 | 4834.22 | 2.83% |
| 2024-03-05 | 4.52 | 4.30 | -0.26 | -5.70% | 4.28 | 4.56 | 190263 | 8325.91 | 5.22% |
| 2024-03-04 | 4.80 | 4.56 | -0.27 | -5.59% | 4.45 | 4.90 | 291729 | 13413.04 | 8.00% |
| 2024-03-01 | 4.39 | 4.83 | 0.44 | 10.02% | 4.39 | 4.83 | 183118 | 8616.56 | 5.02% |
| 2024-02-29 | 4.15 | 4.39 | 0.07 | 1.62% | 4.08 | 4.40 | 136197 | 5845.85 | 3.74% |
| 2024-02-28 | 4.85 | 4.32 | -0.48 | -10.00% | 4.32 | 4.90 | 158532 | 7223.00 | 4.35% |
| 2024-02-27 | 4.56 | 4.80 | 0.24 | 5.26% | 4.53 | 4.80 | 69270 | 3247.07 | 1.90% |
| 2024-02-26 | 4.51 | 4.56 | 0.05 | 1.11% | 4.49 | 4.70 | 84327 | 3854.63 | 2.31% |
| 2024-02-23 | 4.27 | 4.51 | 0.23 | 5.37% | 4.26 | 4.53 | 83496 | 3660.80 | 2.29% |
| 2024-02-22 | 4.08 | 4.28 | 0.23 | 5.68% | 4.08 | 4.28 | 78120 | 3278.88 | 2.14% |
| 2024-02-21 | 3.92 | 4.05 | 0.11 | 2.79% | 3.89 | 4.21 | 83540 | 3415.12 | 2.29% |
| 2024-02-20 | 3.78 | 3.94 | 0.16 | 4.23% | 3.70 | 3.95 | 98292 | 3801.56 | 2.70% |
| 2024-02-19 | 3.63 | 3.78 | 0.23 | 6.48% | 3.61 | 3.84 | 141008 | 5282.97 | 3.87% |
| 2024-02-08 | 3.10 | 3.55 | 0.32 | 9.91% | 3.09 | 3.55 | 145392 | 4876.67 | 3.99% |
| 2024-02-07 | 3.58 | 3.23 | -0.35 | -9.78% | 3.22 | 3.58 | 226406 | 7405.52 | 6.21% |
| 2024-02-06 | 3.72 | 3.58 | -0.39 | -9.82% | 3.57 | 3.75 | 158355 | 5696.56 | 4.34% |
| 2024-02-05 | 4.36 | 3.97 | -0.44 | -9.98% | 3.97 | 4.44 | 76574 | 3105.58 | 2.10% |
| 2024-02-02 | 4.78 | 4.41 | -0.34 | -7.16% | 4.28 | 4.94 | 104018 | 4767.05 | 2.85% |
| 2024-02-01 | 4.89 | 4.75 | -0.10 | -2.06% | 4.57 | 4.97 | 87382 | 4120.86 | 2.40% |
| 2024-01-31 | 5.30 | 4.85 | -0.48 | -9.01% | 4.84 | 5.35 | 92400 | 4662.30 | 2.53% |