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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.03 | 5.08 | 0.07 | 1.40% | 4.99 | 5.12 | 51591 | 2614.24 | 0.91% |
| 2024-05-08 | 5.02 | 5.01 | -0.01 | -0.20% | 4.98 | 5.08 | 67329 | 3383.09 | 1.18% |
| 2024-05-07 | 4.97 | 5.02 | 0.04 | 0.80% | 4.92 | 5.04 | 68840 | 3438.75 | 1.21% |
| 2024-05-06 | 4.88 | 4.98 | 0.16 | 3.32% | 4.85 | 4.98 | 66829 | 3298.19 | 1.17% |
| 2024-04-30 | 4.75 | 4.82 | 0.06 | 1.26% | 4.70 | 4.84 | 76719 | 3680.88 | 1.35% |
| 2024-04-29 | 4.50 | 4.76 | 0.24 | 5.31% | 4.46 | 4.77 | 90673 | 4226.15 | 1.59% |
| 2024-04-26 | 4.49 | 4.52 | 0.05 | 1.12% | 4.42 | 4.53 | 54998 | 2471.40 | 0.97% |
| 2024-04-25 | 4.42 | 4.47 | 0.05 | 1.13% | 4.39 | 4.51 | 47673 | 2130.28 | 0.84% |
| 2024-04-24 | 4.39 | 4.42 | 0.07 | 1.61% | 4.32 | 4.43 | 58091 | 2548.68 | 1.02% |
| 2024-04-23 | 4.25 | 4.35 | 0.14 | 3.33% | 4.20 | 4.40 | 76634 | 3304.15 | 1.35% |
| 2024-04-22 | 4.18 | 4.21 | 0.01 | 0.24% | 4.07 | 4.29 | 65749 | 2764.22 | 1.15% |
| 2024-04-19 | 4.26 | 4.20 | -0.07 | -1.64% | 4.16 | 4.35 | 89857 | 3818.26 | 1.58% |
| 2024-04-18 | 4.44 | 4.27 | -0.01 | -0.23% | 4.19 | 4.66 | 155340 | 6739.90 | 2.73% |
| 2024-04-17 | 3.95 | 4.28 | 0.39 | 10.03% | 3.95 | 4.28 | 126542 | 5287.47 | 2.22% |
| 2024-04-16 | 4.28 | 3.89 | -0.43 | -9.95% | 3.89 | 4.28 | 127928 | 5105.99 | 2.25% |
| 2024-04-15 | 4.73 | 4.32 | -0.35 | -7.49% | 4.20 | 4.73 | 152708 | 6700.67 | 2.68% |
| 2024-04-12 | 4.72 | 4.67 | -0.05 | -1.06% | 4.66 | 4.79 | 43079 | 2029.40 | 0.76% |
| 2024-04-11 | 4.70 | 4.72 | -0.04 | -0.84% | 4.64 | 4.81 | 42164 | 2000.15 | 0.74% |
| 2024-04-10 | 4.91 | 4.76 | -0.16 | -3.25% | 4.73 | 4.92 | 44451 | 2136.94 | 0.78% |
| 2024-04-09 | 4.79 | 4.92 | 0.14 | 2.93% | 4.74 | 4.92 | 44909 | 2170.76 | 0.79% |
| 2024-04-08 | 4.97 | 4.78 | -0.19 | -3.82% | 4.77 | 4.98 | 65302 | 3162.01 | 1.15% |
| 2024-04-03 | 5.00 | 4.97 | -0.01 | -0.20% | 4.92 | 5.02 | 40973 | 2035.24 | 0.72% |
| 2024-04-02 | 4.98 | 4.98 | 0.00 | 0.00% | 4.92 | 5.04 | 53517 | 2672.58 | 0.94% |
| 2024-04-01 | 4.86 | 4.98 | 0.13 | 2.68% | 4.82 | 4.98 | 67483 | 3305.68 | 1.18% |
| 2024-03-29 | 4.87 | 4.85 | 0.00 | 0.00% | 4.82 | 4.90 | 43642 | 2121.16 | 0.77% |
| 2024-03-28 | 4.80 | 4.85 | 0.05 | 1.04% | 4.77 | 4.91 | 55178 | 2673.65 | 0.97% |
| 2024-03-27 | 4.85 | 4.80 | -0.03 | -0.62% | 4.79 | 4.93 | 80191 | 3906.43 | 1.41% |
| 2024-03-26 | 4.86 | 4.83 | -0.04 | -0.82% | 4.73 | 4.90 | 52578 | 2530.40 | 0.92% |
| 2024-03-25 | 4.93 | 4.87 | -0.06 | -1.22% | 4.85 | 5.00 | 72308 | 3576.80 | 1.27% |
| 2024-03-22 | 5.00 | 4.93 | -0.08 | -1.60% | 4.83 | 5.00 | 73589 | 3610.97 | 1.29% |
| 2024-03-21 | 5.01 | 5.01 | 0.02 | 0.40% | 4.93 | 5.07 | 57550 | 2879.73 | 1.01% |
| 2024-03-20 | 4.92 | 4.99 | 0.06 | 1.22% | 4.88 | 5.02 | 62644 | 3109.83 | 1.10% |
| 2024-03-19 | 4.87 | 4.93 | 0.03 | 0.61% | 4.87 | 4.97 | 85217 | 4197.54 | 1.50% |
| 2024-03-18 | 4.78 | 4.90 | 0.15 | 3.16% | 4.75 | 4.91 | 98957 | 4776.62 | 1.74% |
| 2024-03-15 | 4.71 | 4.75 | 0.04 | 0.85% | 4.66 | 4.77 | 61833 | 2926.18 | 1.09% |
| 2024-03-14 | 4.77 | 4.71 | -0.03 | -0.63% | 4.65 | 4.86 | 69116 | 3275.09 | 1.21% |
| 2024-03-13 | 4.88 | 4.74 | -0.13 | -2.67% | 4.66 | 4.89 | 95193 | 4501.94 | 1.67% |
| 2024-03-12 | 4.68 | 4.87 | 0.25 | 5.41% | 4.67 | 4.88 | 90766 | 4349.09 | 1.59% |
| 2024-03-11 | 4.53 | 4.62 | 0.08 | 1.76% | 4.52 | 4.62 | 47255 | 2164.89 | 0.83% |
| 2024-03-08 | 4.47 | 4.54 | 0.06 | 1.34% | 4.47 | 4.55 | 41054 | 1850.86 | 0.72% |
| 2024-03-07 | 4.59 | 4.48 | -0.06 | -1.32% | 4.45 | 4.59 | 38137 | 1724.97 | 0.67% |
| 2024-03-06 | 4.44 | 4.54 | 0.06 | 1.34% | 4.44 | 4.60 | 73317 | 3323.88 | 1.29% |
| 2024-03-05 | 4.64 | 4.48 | -0.15 | -3.24% | 4.44 | 4.64 | 65045 | 2938.08 | 1.14% |
| 2024-03-04 | 4.63 | 4.63 | 0.03 | 0.65% | 4.56 | 4.69 | 74747 | 3449.48 | 1.31% |
| 2024-03-01 | 4.63 | 4.60 | 0.00 | 0.00% | 4.51 | 4.68 | 82190 | 3769.59 | 1.44% |
| 2024-02-29 | 4.35 | 4.60 | 0.21 | 4.78% | 4.33 | 4.60 | 99291 | 4492.81 | 1.74% |
| 2024-02-28 | 4.86 | 4.39 | -0.47 | -9.67% | 4.39 | 4.98 | 157877 | 7435.82 | 2.77% |
| 2024-02-27 | 4.82 | 4.86 | 0.00 | 0.00% | 4.74 | 4.87 | 112980 | 5411.01 | 1.98% |
| 2024-02-26 | 4.70 | 4.86 | 0.18 | 3.85% | 4.68 | 5.03 | 117918 | 5724.45 | 2.07% |
| 2024-02-23 | 4.44 | 4.68 | 0.24 | 5.41% | 4.43 | 4.70 | 106616 | 4890.28 | 1.87% |
| 2024-02-22 | 4.27 | 4.44 | 0.18 | 4.23% | 4.22 | 4.44 | 94963 | 4130.49 | 1.67% |
| 2024-02-21 | 4.11 | 4.26 | 0.12 | 2.90% | 4.06 | 4.37 | 123921 | 5277.20 | 2.18% |
| 2024-02-20 | 4.08 | 4.14 | 0.09 | 2.22% | 3.91 | 4.27 | 137450 | 5683.16 | 2.41% |
| 2024-02-19 | 3.75 | 4.05 | 0.31 | 8.29% | 3.75 | 4.05 | 244432 | 9603.89 | 4.29% |
| 2024-02-08 | 3.38 | 3.74 | 0.19 | 5.35% | 3.20 | 3.83 | 373565 | 12784.96 | 6.56% |
| 2024-02-07 | 3.95 | 3.55 | -0.39 | -9.90% | 3.55 | 3.98 | 222334 | 7957.90 | 3.90% |
| 2024-02-06 | 3.69 | 3.94 | -0.16 | -3.90% | 3.69 | 4.11 | 195903 | 7500.04 | 3.44% |
| 2024-02-05 | 4.54 | 4.10 | -0.45 | -9.89% | 4.10 | 4.54 | 91913 | 3839.08 | 1.61% |
| 2024-02-02 | 4.85 | 4.55 | -0.29 | -5.99% | 4.38 | 4.93 | 77480 | 3598.79 | 1.36% |
| 2024-02-01 | 4.96 | 4.84 | -0.12 | -2.42% | 4.78 | 4.97 | 63309 | 3081.14 | 1.11% |
| 2024-01-31 | 5.23 | 4.96 | -0.29 | -5.52% | 4.92 | 5.25 | 70593 | 3562.71 | 1.24% |