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 | 4.79 | 4.79 | -0.02 | -0.42% | 4.75 | 4.85 | 468168 | 22439.84 | 1.42% |
| 2024-05-09 | 4.73 | 4.81 | 0.05 | 1.05% | 4.72 | 4.84 | 486724 | 23365.82 | 1.47% |
| 2024-05-08 | 4.73 | 4.76 | 0.02 | 0.42% | 4.72 | 4.82 | 481945 | 22951.41 | 1.46% |
| 2024-05-07 | 4.78 | 4.74 | -0.01 | -0.21% | 4.72 | 4.80 | 433117 | 20610.14 | 1.31% |
| 2024-05-06 | 4.74 | 4.75 | 0.06 | 1.28% | 4.73 | 4.80 | 437067 | 20811.82 | 1.32% |
| 2024-04-30 | 4.73 | 4.69 | -0.01 | -0.21% | 4.68 | 4.79 | 464341 | 21911.94 | 1.40% |
| 2024-04-29 | 4.53 | 4.70 | 0.15 | 3.30% | 4.52 | 4.73 | 716610 | 33398.70 | 2.17% |
| 2024-04-26 | 4.44 | 4.55 | 0.05 | 1.11% | 4.44 | 4.56 | 425302 | 19205.41 | 1.29% |
| 2024-04-25 | 4.50 | 4.50 | -0.02 | -0.44% | 4.48 | 4.54 | 268124 | 12084.33 | 0.81% |
| 2024-04-24 | 4.55 | 4.52 | -0.02 | -0.44% | 4.46 | 4.57 | 339898 | 15312.98 | 1.03% |
| 2024-04-23 | 4.54 | 4.54 | 0.00 | 0.00% | 4.52 | 4.60 | 375838 | 17136.50 | 1.14% |
| 2024-04-22 | 4.50 | 4.54 | 0.05 | 1.11% | 4.45 | 4.59 | 470758 | 21379.06 | 1.42% |
| 2024-04-19 | 4.53 | 4.49 | -0.04 | -0.88% | 4.48 | 4.56 | 273267 | 12329.47 | 0.83% |
| 2024-04-18 | 4.58 | 4.53 | -0.04 | -0.88% | 4.48 | 4.59 | 389676 | 17714.66 | 1.18% |
| 2024-04-17 | 4.42 | 4.57 | 0.19 | 4.34% | 4.42 | 4.58 | 443743 | 20058.13 | 1.34% |
| 2024-04-16 | 4.54 | 4.38 | -0.17 | -3.74% | 4.37 | 4.57 | 479298 | 21330.62 | 1.45% |
| 2024-04-15 | 4.58 | 4.55 | -0.04 | -0.87% | 4.43 | 4.63 | 464572 | 21127.54 | 1.40% |
| 2024-04-12 | 4.70 | 4.59 | -0.12 | -2.55% | 4.59 | 4.74 | 516166 | 23929.46 | 1.56% |
| 2024-04-11 | 4.74 | 4.71 | -0.06 | -1.26% | 4.71 | 4.77 | 385754 | 18225.78 | 1.17% |
| 2024-04-10 | 4.89 | 4.77 | -0.11 | -2.25% | 4.74 | 4.89 | 405826 | 19438.33 | 1.23% |
| 2024-04-09 | 4.85 | 4.88 | 0.02 | 0.41% | 4.78 | 4.89 | 396904 | 19178.79 | 1.20% |
| 2024-04-08 | 4.96 | 4.86 | -0.09 | -1.82% | 4.85 | 4.96 | 447519 | 21899.84 | 1.35% |
| 2024-04-03 | 4.94 | 4.95 | 0.02 | 0.41% | 4.91 | 4.97 | 410186 | 20260.03 | 1.24% |
| 2024-04-02 | 5.00 | 4.93 | -0.08 | -1.60% | 4.91 | 5.01 | 440300 | 21761.05 | 1.33% |
| 2024-04-01 | 4.95 | 5.01 | 0.06 | 1.21% | 4.95 | 5.04 | 535707 | 26788.89 | 1.62% |
| 2024-03-29 | 4.90 | 4.95 | 0.03 | 0.61% | 4.87 | 4.95 | 410722 | 20196.24 | 1.24% |
| 2024-03-28 | 4.86 | 4.92 | 0.04 | 0.82% | 4.84 | 4.97 | 407984 | 20052.06 | 1.23% |
| 2024-03-27 | 5.08 | 4.88 | -0.20 | -3.94% | 4.87 | 5.08 | 752458 | 37343.33 | 2.27% |
| 2024-03-26 | 5.11 | 5.08 | -0.03 | -0.59% | 5.04 | 5.17 | 607450 | 30957.26 | 1.84% |
| 2024-03-25 | 5.23 | 5.11 | -0.18 | -3.40% | 5.11 | 5.24 | 872410 | 45220.59 | 2.64% |
| 2024-03-22 | 5.49 | 5.29 | -0.25 | -4.51% | 5.25 | 5.50 | 1610314 | 85710.34 | 4.87% |
| 2024-03-21 | 5.19 | 5.54 | 0.31 | 5.93% | 5.17 | 5.55 | 2298062 | 125169.89 | 6.95% |
| 2024-03-20 | 5.36 | 5.23 | 0.01 | 0.19% | 5.20 | 5.51 | 1418141 | 74749.69 | 4.29% |
| 2024-03-19 | 5.12 | 5.22 | 0.10 | 1.95% | 5.10 | 5.27 | 1019908 | 53208.65 | 3.08% |
| 2024-03-18 | 5.10 | 5.12 | 0.03 | 0.59% | 5.06 | 5.12 | 409252 | 20815.72 | 1.24% |
| 2024-03-15 | 5.05 | 5.09 | 0.02 | 0.39% | 5.01 | 5.10 | 347336 | 17558.31 | 1.05% |
| 2024-03-14 | 5.11 | 5.07 | -0.06 | -1.17% | 5.05 | 5.14 | 445105 | 22679.39 | 1.35% |
| 2024-03-13 | 5.27 | 5.13 | -0.11 | -2.10% | 5.11 | 5.29 | 612072 | 31549.97 | 1.85% |
| 2024-03-12 | 5.11 | 5.24 | 0.14 | 2.75% | 5.09 | 5.24 | 677460 | 35062.12 | 2.05% |
| 2024-03-11 | 5.03 | 5.10 | 0.07 | 1.39% | 5.01 | 5.10 | 405013 | 20508.60 | 1.22% |
| 2024-03-08 | 5.07 | 5.03 | -0.04 | -0.79% | 4.94 | 5.09 | 476457 | 23868.11 | 1.44% |
| 2024-03-07 | 5.11 | 5.07 | -0.03 | -0.59% | 5.07 | 5.21 | 527262 | 27046.37 | 1.59% |
| 2024-03-06 | 5.09 | 5.10 | 0.00 | 0.00% | 5.03 | 5.14 | 408447 | 20764.57 | 1.23% |
| 2024-03-05 | 5.15 | 5.10 | -0.06 | -1.16% | 5.08 | 5.18 | 442155 | 22612.36 | 1.34% |
| 2024-03-04 | 5.20 | 5.16 | -0.04 | -0.77% | 5.12 | 5.22 | 435195 | 22439.40 | 1.32% |
| 2024-03-01 | 5.23 | 5.20 | -0.06 | -1.14% | 5.15 | 5.29 | 498377 | 25904.62 | 1.51% |
| 2024-02-29 | 5.12 | 5.26 | 0.13 | 2.53% | 5.09 | 5.26 | 677696 | 35288.51 | 2.05% |
| 2024-02-28 | 5.26 | 5.13 | -0.14 | -2.66% | 5.12 | 5.38 | 861863 | 45262.89 | 2.61% |
| 2024-02-27 | 5.18 | 5.27 | 0.11 | 2.13% | 5.16 | 5.28 | 601264 | 31448.09 | 1.82% |
| 2024-02-26 | 5.17 | 5.16 | -0.01 | -0.19% | 5.09 | 5.21 | 589304 | 30373.21 | 1.78% |
| 2024-02-23 | 5.19 | 5.17 | 0.01 | 0.19% | 5.10 | 5.19 | 430967 | 22145.44 | 1.30% |
| 2024-02-22 | 5.14 | 5.16 | 0.03 | 0.58% | 5.09 | 5.18 | 404644 | 20786.81 | 1.22% |
| 2024-02-21 | 5.08 | 5.13 | 0.04 | 0.79% | 5.03 | 5.24 | 520496 | 26802.86 | 1.57% |
| 2024-02-20 | 5.13 | 5.09 | -0.04 | -0.78% | 5.03 | 5.14 | 428757 | 21768.10 | 1.30% |
| 2024-02-19 | 5.32 | 5.13 | -0.12 | -2.29% | 5.08 | 5.32 | 708982 | 36589.50 | 2.14% |
| 2024-02-08 | 5.09 | 5.25 | 0.17 | 3.35% | 5.07 | 5.41 | 954696 | 50418.54 | 2.89% |
| 2024-02-07 | 4.82 | 5.08 | 0.29 | 6.05% | 4.77 | 5.14 | 1028753 | 51416.33 | 3.11% |
| 2024-02-06 | 4.38 | 4.79 | 0.42 | 9.61% | 4.30 | 4.81 | 1016813 | 46838.98 | 3.07% |
| 2024-02-05 | 4.64 | 4.37 | -0.23 | -5.00% | 4.35 | 4.74 | 857658 | 38584.16 | 2.59% |