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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 4.97 | 4.95 | -0.02 | -0.40% | 4.93 | 5.00 | 117615 | 5823.44 | 1.01% |
| 2024-05-06 | 4.96 | 4.97 | 0.07 | 1.43% | 4.93 | 4.99 | 136781 | 6788.56 | 1.17% |
| 2024-04-30 | 4.95 | 4.90 | -0.09 | -1.80% | 4.88 | 4.97 | 139833 | 6872.62 | 1.20% |
| 2024-04-29 | 4.90 | 4.99 | 0.03 | 0.60% | 4.85 | 5.01 | 238001 | 11788.83 | 2.04% |
| 2024-04-26 | 5.00 | 4.96 | -0.07 | -1.39% | 4.91 | 5.03 | 304122 | 15065.23 | 2.60% |
| 2024-04-25 | 4.95 | 5.19 | 0.19 | 3.80% | 4.92 | 5.36 | 398698 | 20481.33 | 3.41% |
| 2024-04-24 | 4.84 | 5.00 | 0.14 | 2.88% | 4.82 | 5.00 | 164983 | 8097.86 | 1.41% |
| 2024-04-23 | 4.83 | 4.86 | 0.04 | 0.83% | 4.82 | 4.89 | 131301 | 6369.62 | 1.12% |
| 2024-04-22 | 4.86 | 4.82 | -0.10 | -2.03% | 4.78 | 4.88 | 167478 | 8089.84 | 1.43% |
| 2024-04-19 | 4.73 | 4.92 | 0.17 | 3.58% | 4.68 | 5.05 | 313354 | 15157.46 | 2.68% |
| 2024-04-18 | 4.80 | 4.75 | -0.07 | -1.45% | 4.74 | 4.86 | 192459 | 9259.30 | 1.65% |
| 2024-04-17 | 4.67 | 4.82 | 0.20 | 4.33% | 4.67 | 4.84 | 180336 | 8641.25 | 1.54% |
| 2024-04-16 | 4.85 | 4.62 | -0.29 | -5.91% | 4.61 | 4.87 | 267393 | 12607.98 | 2.29% |
| 2024-04-15 | 5.06 | 4.91 | -0.19 | -3.73% | 4.85 | 5.11 | 263155 | 13078.90 | 2.25% |
| 2024-04-12 | 5.13 | 5.10 | -0.09 | -1.73% | 5.03 | 5.20 | 212482 | 10872.15 | 1.82% |
| 2024-04-11 | 5.25 | 5.19 | -0.11 | -2.08% | 5.16 | 5.30 | 179111 | 9371.21 | 1.53% |
| 2024-04-10 | 5.29 | 5.30 | -0.01 | -0.19% | 5.13 | 5.39 | 310827 | 16363.43 | 2.66% |
| 2024-04-09 | 5.28 | 5.31 | 0.03 | 0.57% | 5.28 | 5.40 | 190273 | 10136.31 | 1.63% |
| 2024-04-08 | 5.45 | 5.28 | -0.22 | -4.00% | 5.27 | 5.47 | 340607 | 18148.04 | 2.91% |
| 2024-04-03 | 5.38 | 5.50 | 0.06 | 1.10% | 5.32 | 5.64 | 514094 | 28236.21 | 4.40% |
| 2024-04-02 | 5.43 | 5.44 | -0.04 | -0.73% | 5.33 | 5.45 | 424712 | 22914.48 | 3.63% |
| 2024-04-01 | 5.33 | 5.48 | 0.15 | 2.81% | 5.27 | 5.65 | 599811 | 32389.89 | 5.13% |
| 2024-03-29 | 5.33 | 5.33 | -0.11 | -2.02% | 5.23 | 5.43 | 489848 | 26110.73 | 4.19% |
| 2024-03-28 | 5.28 | 5.44 | 0.29 | 5.63% | 5.18 | 5.47 | 653202 | 35009.52 | 5.59% |
| 2024-03-27 | 5.08 | 5.15 | 0.04 | 0.78% | 5.01 | 5.45 | 455375 | 23721.81 | 3.90% |
| 2024-03-26 | 5.14 | 5.11 | -0.05 | -0.97% | 4.99 | 5.18 | 274372 | 13921.22 | 2.35% |
| 2024-03-25 | 5.36 | 5.16 | -0.28 | -5.15% | 5.13 | 5.43 | 358910 | 18925.04 | 3.07% |
| 2024-03-22 | 5.48 | 5.44 | -0.17 | -3.03% | 5.34 | 5.56 | 477487 | 26010.78 | 4.09% |
| 2024-03-21 | 5.26 | 5.61 | 0.36 | 6.86% | 5.19 | 5.74 | 843033 | 46071.60 | 7.21% |
| 2024-03-20 | 5.13 | 5.25 | 0.12 | 2.34% | 5.12 | 5.26 | 368978 | 19143.91 | 3.16% |
| 2024-03-19 | 5.21 | 5.13 | -0.17 | -3.21% | 5.10 | 5.28 | 475546 | 24505.19 | 4.07% |
| 2024-03-18 | 4.93 | 5.30 | 0.35 | 7.07% | 4.90 | 5.45 | 662584 | 34777.80 | 5.67% |
| 2024-03-15 | 5.00 | 4.95 | -0.01 | -0.20% | 4.92 | 5.12 | 203822 | 10191.46 | 1.74% |
| 2024-03-14 | 4.84 | 4.96 | 0.11 | 2.27% | 4.84 | 5.14 | 333582 | 16658.30 | 2.85% |
| 2024-03-13 | 4.91 | 4.85 | -0.06 | -1.22% | 4.83 | 4.91 | 133649 | 6498.34 | 1.14% |
| 2024-03-12 | 4.95 | 4.91 | 0.00 | 0.00% | 4.85 | 4.96 | 136886 | 6695.55 | 1.17% |
| 2024-03-11 | 4.81 | 4.91 | 0.10 | 2.08% | 4.81 | 4.94 | 182664 | 8947.54 | 1.56% |
| 2024-03-08 | 4.70 | 4.81 | 0.08 | 1.69% | 4.70 | 4.82 | 138318 | 6580.56 | 1.18% |
| 2024-03-07 | 4.76 | 4.73 | 0.00 | 0.00% | 4.69 | 4.82 | 165294 | 7850.58 | 1.41% |
| 2024-03-06 | 4.60 | 4.73 | 0.12 | 2.60% | 4.60 | 4.79 | 200155 | 9434.46 | 1.71% |
| 2024-03-05 | 4.65 | 4.61 | -0.08 | -1.71% | 4.58 | 4.67 | 106083 | 4911.87 | 0.91% |
| 2024-03-04 | 4.69 | 4.69 | -0.01 | -0.21% | 4.59 | 4.70 | 124929 | 5796.42 | 1.07% |
| 2024-03-01 | 4.70 | 4.70 | 0.00 | 0.00% | 4.65 | 4.73 | 138913 | 6509.01 | 1.19% |
| 2024-02-29 | 4.60 | 4.70 | 0.05 | 1.08% | 4.57 | 4.71 | 238211 | 11087.50 | 2.04% |
| 2024-02-28 | 4.84 | 4.65 | -0.23 | -4.71% | 4.63 | 4.97 | 298447 | 14438.56 | 2.55% |
| 2024-02-27 | 4.78 | 4.88 | 0.03 | 0.62% | 4.72 | 4.89 | 207569 | 10034.56 | 1.78% |
| 2024-02-26 | 4.82 | 4.85 | 0.03 | 0.62% | 4.78 | 4.93 | 178631 | 8658.10 | 1.53% |
| 2024-02-23 | 4.77 | 4.82 | 0.05 | 1.05% | 4.74 | 4.91 | 166950 | 8030.34 | 1.43% |
| 2024-02-22 | 4.72 | 4.77 | 0.03 | 0.63% | 4.69 | 4.79 | 110481 | 5239.29 | 0.95% |
| 2024-02-21 | 4.67 | 4.74 | 0.04 | 0.85% | 4.64 | 4.84 | 172081 | 8204.23 | 1.47% |
| 2024-02-20 | 4.74 | 4.70 | -0.06 | -1.26% | 4.64 | 4.74 | 114840 | 5381.15 | 0.98% |
| 2024-02-19 | 4.80 | 4.76 | 0.00 | 0.00% | 4.68 | 4.88 | 175618 | 8361.97 | 1.50% |
| 2024-02-08 | 4.40 | 4.76 | 0.35 | 7.94% | 4.40 | 4.85 | 237807 | 10948.58 | 2.03% |
| 2024-02-07 | 4.43 | 4.41 | -0.04 | -0.90% | 4.36 | 4.56 | 172553 | 7698.81 | 1.48% |
| 2024-02-06 | 4.27 | 4.45 | 0.12 | 2.77% | 4.05 | 4.57 | 198646 | 8514.16 | 1.70% |
| 2024-02-05 | 4.67 | 4.33 | -0.37 | -7.87% | 4.31 | 4.67 | 227422 | 10055.46 | 1.95% |
| 2024-02-02 | 4.80 | 4.70 | -0.10 | -2.08% | 4.50 | 4.95 | 199194 | 9491.74 | 1.70% |
| 2024-02-01 | 4.85 | 4.80 | -0.15 | -3.03% | 4.74 | 4.94 | 185454 | 8965.17 | 1.59% |
| 2024-01-31 | 5.16 | 4.95 | -0.41 | -7.65% | 4.90 | 5.16 | 397168 | 19801.27 | 3.40% |
| 2024-01-30 | 5.35 | 5.36 | -0.05 | -0.92% | 5.05 | 5.39 | 333327 | 17410.48 | 2.85% |
| 2024-01-29 | 5.78 | 5.41 | 0.16 | 3.05% | 5.26 | 5.78 | 761764 | 42074.20 | 6.52% |