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 | 5.56 | 5.65 | 0.10 | 1.80% | 5.52 | 5.80 | 235334 | 13385.52 | 2.07% |
| 2024-05-08 | 5.28 | 5.55 | 0.26 | 4.91% | 5.28 | 5.58 | 246749 | 13517.58 | 2.17% |
| 2024-05-07 | 5.34 | 5.29 | -0.08 | -1.49% | 5.25 | 5.42 | 120368 | 6418.56 | 1.06% |
| 2024-05-06 | 5.26 | 5.37 | 0.11 | 2.09% | 5.19 | 5.41 | 186767 | 9907.87 | 1.64% |
| 2024-04-30 | 5.15 | 5.26 | 0.12 | 2.33% | 5.11 | 5.40 | 232970 | 12273.27 | 2.05% |
| 2024-04-29 | 4.86 | 5.14 | 0.28 | 5.76% | 4.83 | 5.19 | 282244 | 14289.84 | 2.48% |
| 2024-04-26 | 4.80 | 4.86 | 0.04 | 0.83% | 4.80 | 4.88 | 102037 | 4950.24 | 0.90% |
| 2024-04-25 | 4.85 | 4.82 | -0.02 | -0.41% | 4.79 | 4.92 | 97327 | 4721.15 | 0.86% |
| 2024-04-24 | 4.72 | 4.84 | 0.12 | 2.54% | 4.70 | 4.85 | 111183 | 5330.42 | 0.98% |
| 2024-04-23 | 4.74 | 4.72 | -0.03 | -0.63% | 4.69 | 4.79 | 95277 | 4499.94 | 0.84% |
| 2024-04-22 | 4.80 | 4.75 | -0.05 | -1.04% | 4.73 | 4.89 | 115850 | 5567.58 | 1.02% |
| 2024-04-19 | 4.78 | 4.80 | 0.02 | 0.42% | 4.76 | 4.90 | 131816 | 6367.75 | 1.16% |
| 2024-04-18 | 4.80 | 4.78 | -0.01 | -0.21% | 4.72 | 4.83 | 112243 | 5362.18 | 0.99% |
| 2024-04-17 | 4.59 | 4.79 | 0.20 | 4.36% | 4.59 | 4.80 | 170928 | 8061.42 | 1.50% |
| 2024-04-16 | 4.84 | 4.59 | -0.28 | -5.75% | 4.58 | 4.88 | 255178 | 12010.41 | 2.25% |
| 2024-04-15 | 4.93 | 4.87 | -0.06 | -1.22% | 4.75 | 4.95 | 215961 | 10502.13 | 1.90% |
| 2024-04-12 | 4.95 | 4.93 | -0.03 | -0.60% | 4.91 | 5.01 | 121250 | 6005.06 | 1.07% |
| 2024-04-11 | 4.88 | 4.96 | 0.06 | 1.22% | 4.83 | 5.00 | 142736 | 7051.35 | 1.26% |
| 2024-04-10 | 4.88 | 4.90 | 0.02 | 0.41% | 4.86 | 4.98 | 189517 | 9324.25 | 1.67% |
| 2024-04-09 | 4.78 | 4.88 | 0.10 | 2.09% | 4.75 | 4.91 | 179282 | 8671.25 | 1.58% |
| 2024-04-08 | 4.98 | 4.78 | -0.20 | -4.02% | 4.74 | 5.00 | 307541 | 14999.25 | 2.71% |
| 2024-04-03 | 4.94 | 4.98 | 0.08 | 1.63% | 4.86 | 5.01 | 435824 | 21539.17 | 3.84% |
| 2024-04-02 | 4.55 | 4.90 | 0.39 | 8.65% | 4.52 | 4.96 | 543079 | 26380.33 | 4.78% |
| 2024-04-01 | 4.46 | 4.51 | 0.07 | 1.58% | 4.45 | 4.61 | 161456 | 7284.55 | 1.42% |
| 2024-03-29 | 4.33 | 4.44 | 0.13 | 3.02% | 4.31 | 4.45 | 165060 | 7271.62 | 1.45% |
| 2024-03-28 | 4.25 | 4.31 | 0.02 | 0.47% | 4.25 | 4.36 | 84603 | 3651.48 | 0.74% |
| 2024-03-27 | 4.32 | 4.29 | -0.03 | -0.69% | 4.27 | 4.36 | 90644 | 3915.62 | 0.80% |
| 2024-03-26 | 4.31 | 4.32 | -0.02 | -0.46% | 4.26 | 4.40 | 116851 | 5044.64 | 1.03% |
| 2024-03-25 | 4.30 | 4.34 | 0.03 | 0.70% | 4.24 | 4.40 | 112012 | 4856.56 | 0.99% |
| 2024-03-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.23 | 4.39 | 112476 | 4836.87 | 0.99% |
| 2024-03-21 | 4.39 | 4.36 | -0.03 | -0.68% | 4.30 | 4.42 | 158135 | 6884.50 | 1.39% |
| 2024-03-20 | 4.37 | 4.39 | 0.00 | 0.00% | 4.33 | 4.40 | 87096 | 3805.12 | 0.77% |
| 2024-03-19 | 4.39 | 4.39 | 0.00 | 0.00% | 4.35 | 4.43 | 80228 | 3523.67 | 0.71% |
| 2024-03-18 | 4.38 | 4.39 | 0.04 | 0.92% | 4.33 | 4.42 | 114862 | 5039.31 | 1.01% |
| 2024-03-15 | 4.19 | 4.35 | 0.13 | 3.08% | 4.19 | 4.37 | 126718 | 5456.06 | 1.12% |
| 2024-03-14 | 4.23 | 4.22 | -0.01 | -0.24% | 4.21 | 4.34 | 90603 | 3872.56 | 0.80% |
| 2024-03-13 | 4.20 | 4.23 | 0.03 | 0.71% | 4.17 | 4.23 | 55556 | 2333.25 | 0.49% |
| 2024-03-12 | 4.25 | 4.20 | -0.02 | -0.47% | 4.17 | 4.25 | 59543 | 2495.85 | 0.52% |
| 2024-03-11 | 4.28 | 4.22 | -0.02 | -0.47% | 4.19 | 4.28 | 65076 | 2750.98 | 0.57% |
| 2024-03-08 | 4.27 | 4.24 | -0.01 | -0.24% | 4.18 | 4.28 | 56870 | 2404.15 | 0.50% |
| 2024-03-07 | 4.19 | 4.25 | 0.07 | 1.67% | 4.19 | 4.32 | 154580 | 6598.39 | 1.36% |
| 2024-03-06 | 4.13 | 4.18 | 0.06 | 1.46% | 4.08 | 4.23 | 133476 | 5586.05 | 1.17% |
| 2024-03-05 | 4.12 | 4.12 | -0.02 | -0.48% | 4.11 | 4.15 | 43573 | 1798.32 | 0.38% |
| 2024-03-04 | 4.20 | 4.14 | -0.03 | -0.72% | 4.11 | 4.21 | 48686 | 2017.80 | 0.43% |
| 2024-03-01 | 4.16 | 4.17 | 0.00 | 0.00% | 4.14 | 4.21 | 61336 | 2553.12 | 0.54% |
| 2024-02-29 | 4.06 | 4.17 | 0.07 | 1.71% | 4.04 | 4.18 | 100165 | 4133.85 | 0.88% |
| 2024-02-28 | 4.26 | 4.10 | -0.17 | -3.98% | 4.09 | 4.29 | 150094 | 6273.70 | 1.32% |
| 2024-02-27 | 4.16 | 4.27 | 0.11 | 2.64% | 4.13 | 4.28 | 131329 | 5536.13 | 1.16% |
| 2024-02-26 | 4.13 | 4.16 | 0.02 | 0.48% | 4.07 | 4.30 | 172023 | 7206.37 | 1.51% |
| 2024-02-23 | 4.18 | 4.14 | -0.06 | -1.43% | 4.09 | 4.18 | 123336 | 5099.14 | 1.33% |
| 2024-02-22 | 4.20 | 4.20 | -0.03 | -0.71% | 4.17 | 4.25 | 75178 | 3155.22 | 0.81% |
| 2024-02-21 | 4.19 | 4.23 | -0.02 | -0.47% | 4.19 | 4.29 | 174031 | 7397.05 | 1.88% |
| 2024-02-20 | 4.26 | 4.25 | 0.00 | 0.00% | 4.17 | 4.27 | 78272 | 3311.51 | 0.84% |
| 2024-02-19 | 4.29 | 4.25 | -0.04 | -0.93% | 4.23 | 4.40 | 164893 | 7076.76 | 1.78% |
| 2024-02-08 | 4.17 | 4.29 | 0.13 | 3.13% | 4.11 | 4.35 | 198414 | 8398.80 | 2.14% |
| 2024-02-07 | 4.18 | 4.16 | 0.05 | 1.22% | 4.08 | 4.27 | 127119 | 5312.53 | 1.37% |
| 2024-02-06 | 3.80 | 4.11 | 0.23 | 5.93% | 3.61 | 4.21 | 186414 | 7433.71 | 2.01% |
| 2024-02-05 | 3.95 | 3.88 | -0.12 | -3.00% | 3.66 | 3.98 | 146830 | 5601.38 | 1.58% |
| 2024-02-02 | 4.13 | 4.00 | -0.10 | -2.44% | 3.79 | 4.15 | 155539 | 6204.13 | 1.68% |
| 2024-02-01 | 4.05 | 4.10 | 0.01 | 0.24% | 3.97 | 4.23 | 90375 | 3686.70 | 0.98% |
| 2024-01-31 | 4.18 | 4.09 | -0.11 | -2.62% | 4.05 | 4.23 | 88951 | 3661.07 | 0.96% |