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 | 5.00 | 4.87 | -0.13 | -2.60% | 4.85 | 5.01 | 155043 | 7584.17 | 3.43% |
| 2024-05-09 | 5.03 | 5.00 | 0.03 | 0.60% | 4.98 | 5.06 | 149012 | 7469.76 | 3.30% |
| 2024-05-08 | 5.10 | 4.97 | -0.16 | -3.12% | 4.96 | 5.11 | 179682 | 9002.10 | 3.98% |
| 2024-05-07 | 5.04 | 5.13 | 0.10 | 1.99% | 5.00 | 5.25 | 274633 | 14068.69 | 6.08% |
| 2024-05-06 | 5.05 | 5.03 | 0.05 | 1.00% | 4.99 | 5.08 | 170936 | 8583.63 | 3.79% |
| 2024-04-30 | 5.11 | 4.98 | -0.10 | -1.97% | 4.90 | 5.15 | 207594 | 10380.05 | 4.60% |
| 2024-04-29 | 4.91 | 5.08 | 0.14 | 2.83% | 4.90 | 5.08 | 217211 | 10884.94 | 4.81% |
| 2024-04-26 | 4.89 | 4.94 | 0.03 | 0.61% | 4.87 | 5.02 | 263115 | 13032.10 | 5.83% |
| 2024-04-25 | 4.81 | 4.91 | 0.04 | 0.82% | 4.80 | 4.96 | 241737 | 11825.86 | 5.35% |
| 2024-04-24 | 4.65 | 4.87 | 0.22 | 4.73% | 4.61 | 4.88 | 273889 | 13174.43 | 6.07% |
| 2024-04-23 | 4.57 | 4.65 | 0.08 | 1.75% | 4.57 | 4.75 | 190878 | 8924.08 | 4.23% |
| 2024-04-22 | 4.71 | 4.57 | -0.22 | -4.59% | 4.56 | 4.73 | 218685 | 10134.66 | 4.84% |
| 2024-04-19 | 4.64 | 4.79 | 0.04 | 0.84% | 4.64 | 4.84 | 355923 | 16944.31 | 7.88% |
| 2024-04-18 | 4.62 | 4.75 | 0.24 | 5.32% | 4.45 | 4.91 | 490734 | 23000.32 | 10.87% |
| 2024-04-17 | 4.17 | 4.51 | 0.41 | 10.00% | 4.17 | 4.51 | 211424 | 9281.50 | 4.68% |
| 2024-04-16 | 4.52 | 4.10 | -0.45 | -9.89% | 4.10 | 4.52 | 317287 | 13234.52 | 7.03% |
| 2024-04-15 | 5.00 | 4.55 | -0.47 | -9.36% | 4.52 | 5.02 | 351805 | 16404.83 | 7.79% |
| 2024-04-12 | 5.09 | 5.02 | -0.03 | -0.59% | 5.00 | 5.12 | 139490 | 7049.19 | 3.09% |
| 2024-04-11 | 5.05 | 5.05 | -0.10 | -1.94% | 5.03 | 5.17 | 183095 | 9329.15 | 4.05% |
| 2024-04-10 | 5.27 | 5.15 | -0.15 | -2.83% | 5.05 | 5.30 | 200930 | 10346.42 | 4.45% |
| 2024-04-09 | 5.25 | 5.30 | 0.13 | 2.51% | 5.17 | 5.32 | 200745 | 10577.35 | 4.45% |
| 2024-04-08 | 5.34 | 5.17 | -0.20 | -3.72% | 5.16 | 5.37 | 208091 | 10904.58 | 4.61% |
| 2024-04-03 | 5.50 | 5.37 | -0.17 | -3.07% | 5.31 | 5.57 | 306501 | 16556.53 | 6.79% |
| 2024-04-02 | 5.52 | 5.54 | 0.01 | 0.18% | 5.44 | 5.68 | 494025 | 27482.55 | 10.94% |
| 2024-04-01 | 5.56 | 5.53 | 0.01 | 0.18% | 5.41 | 5.72 | 535887 | 29541.82 | 11.87% |
| 2024-03-29 | 5.40 | 5.52 | 0.18 | 3.37% | 5.36 | 5.65 | 825607 | 45364.80 | 18.28% |
| 2024-03-28 | 4.94 | 5.34 | 0.49 | 10.10% | 4.93 | 5.34 | 420911 | 21829.42 | 9.32% |
| 2024-03-27 | 5.04 | 4.85 | -0.18 | -3.58% | 4.83 | 5.11 | 443713 | 22077.83 | 9.83% |
| 2024-03-26 | 5.18 | 5.03 | -0.22 | -4.19% | 5.01 | 5.20 | 530722 | 27068.27 | 11.76% |
| 2024-03-25 | 5.70 | 5.25 | -0.58 | -9.95% | 5.25 | 5.74 | 886472 | 47936.67 | 19.64% |
| 2024-03-22 | 6.70 | 5.83 | -0.26 | -4.27% | 5.81 | 6.70 | 1417276 | 89321.36 | 31.40% |
| 2024-03-21 | 6.09 | 6.09 | 0.55 | 9.93% | 6.09 | 6.09 | 91250 | 5557.15 | 2.02% |
| 2024-03-20 | 5.20 | 5.54 | 0.50 | 9.92% | 5.10 | 5.54 | 299490 | 16163.42 | 6.63% |
| 2024-03-19 | 5.25 | 5.04 | -0.21 | -4.00% | 5.01 | 5.41 | 641591 | 32793.12 | 14.21% |
| 2024-03-18 | 4.80 | 5.25 | 0.48 | 10.06% | 4.78 | 5.25 | 331441 | 16709.05 | 7.34% |
| 2024-03-15 | 4.65 | 4.77 | 0.10 | 2.14% | 4.64 | 4.79 | 161656 | 7623.88 | 3.58% |
| 2024-03-14 | 4.75 | 4.67 | -0.11 | -2.30% | 4.60 | 4.77 | 183477 | 8605.56 | 4.06% |
| 2024-03-13 | 4.72 | 4.78 | 0.08 | 1.70% | 4.68 | 4.86 | 196631 | 9375.26 | 4.36% |
| 2024-03-12 | 4.64 | 4.70 | 0.07 | 1.51% | 4.57 | 4.71 | 168599 | 7830.67 | 3.73% |
| 2024-03-11 | 4.50 | 4.63 | 0.12 | 2.66% | 4.44 | 4.63 | 171817 | 7812.00 | 3.81% |
| 2024-03-08 | 4.50 | 4.51 | 0.06 | 1.35% | 4.41 | 4.55 | 135362 | 6058.25 | 3.00% |
| 2024-03-07 | 4.56 | 4.45 | -0.09 | -1.98% | 4.44 | 4.60 | 139507 | 6296.45 | 3.09% |
| 2024-03-06 | 4.41 | 4.54 | 0.11 | 2.48% | 4.38 | 4.58 | 192671 | 8678.10 | 4.27% |
| 2024-03-05 | 4.60 | 4.43 | -0.16 | -3.49% | 4.39 | 4.61 | 208328 | 9348.34 | 4.61% |
| 2024-03-04 | 4.58 | 4.59 | 0.03 | 0.66% | 4.48 | 4.65 | 211105 | 9647.04 | 4.68% |
| 2024-03-01 | 4.46 | 4.56 | 0.11 | 2.47% | 4.41 | 4.59 | 253233 | 11391.53 | 5.61% |
| 2024-02-29 | 4.25 | 4.45 | 0.17 | 3.97% | 4.22 | 4.46 | 276717 | 12102.19 | 6.13% |
| 2024-02-28 | 4.77 | 4.28 | -0.47 | -9.89% | 4.28 | 4.92 | 387337 | 17701.55 | 8.58% |
| 2024-02-27 | 4.56 | 4.75 | 0.17 | 3.71% | 4.53 | 4.75 | 190112 | 8820.43 | 4.21% |
| 2024-02-26 | 4.51 | 4.58 | 0.07 | 1.55% | 4.44 | 4.70 | 264469 | 12095.86 | 5.86% |
| 2024-02-23 | 4.29 | 4.51 | 0.25 | 5.87% | 4.23 | 4.52 | 262366 | 11494.06 | 5.81% |
| 2024-02-22 | 4.01 | 4.26 | 0.22 | 5.45% | 4.01 | 4.26 | 259171 | 10814.75 | 5.74% |
| 2024-02-21 | 3.90 | 4.04 | 0.09 | 2.28% | 3.84 | 4.19 | 305009 | 12333.10 | 6.76% |
| 2024-02-20 | 3.78 | 3.95 | 0.20 | 5.33% | 3.73 | 3.97 | 368856 | 14258.40 | 8.17% |
| 2024-02-19 | 3.68 | 3.75 | 0.16 | 4.46% | 3.66 | 3.85 | 452117 | 16904.28 | 10.02% |
| 2024-02-08 | 3.31 | 3.59 | 0.28 | 8.46% | 3.12 | 3.64 | 426325 | 14762.65 | 9.44% |
| 2024-02-07 | 3.70 | 3.31 | -0.37 | -10.05% | 3.31 | 3.71 | 425941 | 14528.78 | 9.44% |
| 2024-02-06 | 3.59 | 3.68 | -0.23 | -5.88% | 3.52 | 3.81 | 340458 | 12193.58 | 7.54% |
| 2024-02-05 | 4.30 | 3.91 | -0.43 | -9.91% | 3.91 | 4.33 | 172694 | 6815.11 | 3.83% |
| 2024-02-02 | 4.72 | 4.34 | -0.33 | -7.07% | 4.20 | 4.98 | 140337 | 6341.60 | 3.11% |