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 | 5.13 | 5.24 | 0.12 | 2.34% | 5.13 | 5.27 | 57464 | 3005.70 | 1.09% |
| 2024-05-08 | 5.13 | 5.12 | -0.01 | -0.19% | 5.08 | 5.17 | 43242 | 2218.41 | 0.82% |
| 2024-05-07 | 5.18 | 5.13 | -0.04 | -0.77% | 5.07 | 5.20 | 47571 | 2433.87 | 0.90% |
| 2024-05-06 | 5.10 | 5.17 | 0.17 | 3.40% | 5.08 | 5.21 | 74669 | 3841.23 | 1.41% |
| 2024-04-30 | 4.95 | 5.00 | 0.04 | 0.81% | 4.95 | 5.14 | 71744 | 3617.30 | 1.36% |
| 2024-04-29 | 4.76 | 4.96 | 0.20 | 4.20% | 4.76 | 4.98 | 56599 | 2774.07 | 1.07% |
| 2024-04-26 | 4.74 | 4.76 | 0.06 | 1.28% | 4.65 | 4.78 | 50162 | 2372.88 | 0.95% |
| 2024-04-25 | 4.65 | 4.70 | 0.04 | 0.86% | 4.59 | 4.74 | 39443 | 1852.39 | 0.75% |
| 2024-04-24 | 4.60 | 4.66 | 0.09 | 1.97% | 4.55 | 4.70 | 49702 | 2312.10 | 0.94% |
| 2024-04-23 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.61 | 34986 | 1596.94 | 0.66% |
| 2024-04-22 | 4.57 | 4.54 | -0.04 | -0.87% | 4.41 | 4.60 | 39960 | 1808.71 | 0.75% |
| 2024-04-19 | 4.74 | 4.58 | -0.12 | -2.55% | 4.54 | 4.76 | 52132 | 2401.92 | 0.98% |
| 2024-04-18 | 4.80 | 4.70 | -0.11 | -2.29% | 4.70 | 4.85 | 64336 | 3062.09 | 1.22% |
| 2024-04-17 | 4.49 | 4.81 | 0.31 | 6.89% | 4.49 | 4.82 | 89077 | 4209.41 | 1.68% |
| 2024-04-16 | 4.99 | 4.50 | -0.49 | -9.82% | 4.49 | 5.00 | 118551 | 5416.74 | 2.24% |
| 2024-04-15 | 5.26 | 4.99 | -0.27 | -5.13% | 4.82 | 5.26 | 121043 | 6096.41 | 2.29% |
| 2024-04-12 | 5.52 | 5.26 | -0.27 | -4.88% | 5.23 | 5.52 | 104674 | 5598.76 | 1.98% |
| 2024-04-11 | 5.62 | 5.53 | -0.10 | -1.78% | 5.45 | 5.63 | 97249 | 5390.12 | 1.84% |
| 2024-04-10 | 5.50 | 5.63 | 0.09 | 1.62% | 5.42 | 5.64 | 163474 | 9102.61 | 3.09% |
| 2024-04-09 | 5.40 | 5.54 | 0.07 | 1.28% | 5.33 | 5.67 | 99471 | 5479.02 | 1.88% |
| 2024-04-08 | 5.37 | 5.47 | 0.10 | 1.86% | 5.25 | 5.67 | 120921 | 6604.20 | 2.28% |
| 2024-04-03 | 5.51 | 5.37 | -0.14 | -2.54% | 5.36 | 5.51 | 63689 | 3436.66 | 1.20% |
| 2024-04-02 | 5.45 | 5.51 | 0.07 | 1.29% | 5.44 | 5.60 | 86599 | 4774.30 | 1.64% |
| 2024-04-01 | 5.36 | 5.44 | 0.11 | 2.06% | 5.35 | 5.47 | 62261 | 3370.35 | 1.18% |
| 2024-03-29 | 5.24 | 5.33 | 0.09 | 1.72% | 5.22 | 5.37 | 64016 | 3403.37 | 1.21% |
| 2024-03-28 | 5.13 | 5.24 | 0.10 | 1.95% | 5.13 | 5.34 | 76345 | 4014.60 | 1.44% |
| 2024-03-27 | 5.45 | 5.14 | -0.34 | -6.20% | 5.11 | 5.46 | 80523 | 4240.60 | 1.52% |
| 2024-03-26 | 5.36 | 5.48 | 0.15 | 2.81% | 5.33 | 5.48 | 83641 | 4526.35 | 1.58% |
| 2024-03-25 | 5.44 | 5.33 | -0.15 | -2.74% | 5.31 | 5.52 | 79154 | 4300.38 | 1.50% |
| 2024-03-22 | 5.63 | 5.48 | -0.20 | -3.52% | 5.48 | 5.64 | 108120 | 5992.44 | 2.04% |
| 2024-03-21 | 5.63 | 5.68 | 0.06 | 1.07% | 5.60 | 5.77 | 139789 | 7936.57 | 2.64% |
| 2024-03-20 | 5.61 | 5.62 | 0.02 | 0.36% | 5.54 | 5.67 | 108473 | 6079.98 | 2.05% |
| 2024-03-19 | 5.75 | 5.60 | -0.10 | -1.75% | 5.60 | 5.76 | 144394 | 8171.02 | 2.73% |
| 2024-03-18 | 5.60 | 5.70 | 0.04 | 0.71% | 5.52 | 5.74 | 209982 | 11753.89 | 3.97% |
| 2024-03-15 | 5.62 | 5.66 | -0.12 | -2.08% | 5.49 | 5.69 | 253516 | 14116.24 | 4.79% |
| 2024-03-14 | 5.95 | 5.78 | -0.05 | -0.86% | 5.68 | 6.30 | 468889 | 27833.43 | 8.86% |
| 2024-03-13 | 5.33 | 5.83 | 0.53 | 10.00% | 5.24 | 5.83 | 291156 | 16388.79 | 5.50% |
| 2024-03-12 | 5.48 | 5.30 | -0.18 | -3.28% | 5.24 | 5.58 | 334815 | 17898.83 | 6.33% |
| 2024-03-11 | 4.98 | 5.48 | 0.50 | 10.04% | 4.98 | 5.48 | 222173 | 12030.98 | 4.20% |
| 2024-03-08 | 4.99 | 4.98 | 0.03 | 0.61% | 4.90 | 5.01 | 44675 | 2216.43 | 0.84% |
| 2024-03-07 | 5.08 | 4.95 | -0.08 | -1.59% | 4.91 | 5.09 | 67188 | 3360.40 | 1.27% |
| 2024-03-06 | 4.84 | 5.03 | 0.18 | 3.71% | 4.80 | 5.08 | 100192 | 5005.56 | 1.89% |
| 2024-03-05 | 4.99 | 4.85 | -0.14 | -2.81% | 4.83 | 4.99 | 74600 | 3635.91 | 1.41% |
| 2024-03-04 | 5.13 | 4.99 | -0.13 | -2.54% | 4.90 | 5.14 | 144175 | 7205.62 | 2.72% |
| 2024-03-01 | 4.98 | 5.12 | 0.24 | 4.92% | 4.93 | 5.18 | 193055 | 9781.29 | 3.65% |
| 2024-02-29 | 4.52 | 4.88 | 0.28 | 6.09% | 4.52 | 4.88 | 107721 | 5100.96 | 2.04% |
| 2024-02-28 | 5.04 | 4.60 | -0.43 | -8.55% | 4.57 | 5.19 | 152539 | 7479.10 | 2.88% |
| 2024-02-27 | 4.91 | 5.03 | 0.10 | 2.03% | 4.80 | 5.03 | 85877 | 4254.74 | 1.62% |
| 2024-02-26 | 4.77 | 4.93 | 0.18 | 3.79% | 4.74 | 5.04 | 118815 | 5814.10 | 2.24% |
| 2024-02-23 | 4.55 | 4.75 | 0.23 | 5.09% | 4.52 | 4.76 | 105758 | 4919.98 | 2.00% |
| 2024-02-22 | 4.37 | 4.52 | 0.09 | 2.03% | 4.36 | 4.59 | 78880 | 3537.58 | 1.49% |
| 2024-02-21 | 4.22 | 4.43 | 0.22 | 5.23% | 4.22 | 4.58 | 118789 | 5243.93 | 2.24% |
| 2024-02-20 | 4.19 | 4.21 | 0.05 | 1.20% | 4.07 | 4.24 | 82407 | 3449.64 | 1.56% |
| 2024-02-19 | 4.08 | 4.16 | 0.16 | 4.00% | 4.08 | 4.29 | 129697 | 5416.56 | 2.45% |
| 2024-02-08 | 3.65 | 4.00 | 0.36 | 9.89% | 3.57 | 4.00 | 169412 | 6533.44 | 3.20% |
| 2024-02-07 | 4.00 | 3.64 | -0.32 | -8.08% | 3.56 | 4.01 | 212912 | 7956.92 | 4.02% |
| 2024-02-06 | 3.82 | 3.96 | -0.21 | -5.04% | 3.75 | 4.19 | 197127 | 7614.38 | 3.72% |
| 2024-02-05 | 4.66 | 4.17 | -0.46 | -9.94% | 4.17 | 4.68 | 100019 | 4251.55 | 1.89% |
| 2024-02-02 | 4.90 | 4.63 | -0.25 | -5.12% | 4.39 | 4.97 | 100573 | 4667.51 | 1.90% |
| 2024-02-01 | 5.00 | 4.88 | -0.12 | -2.40% | 4.76 | 5.03 | 75400 | 3685.25 | 1.42% |
| 2024-01-31 | 5.37 | 5.00 | -0.45 | -8.26% | 4.97 | 5.39 | 103812 | 5324.45 | 1.96% |
| 2024-01-30 | 5.62 | 5.45 | -0.20 | -3.54% | 5.40 | 5.65 | 56265 | 3118.81 | 1.06% |