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 | 5.04 | 4.95 | -0.09 | -1.79% | 4.91 | 5.07 | 133820 | 6644.78 | 2.76% |
| 2024-05-09 | 5.01 | 5.04 | 0.05 | 1.00% | 5.01 | 5.10 | 140229 | 7072.99 | 2.89% |
| 2024-05-08 | 5.11 | 4.99 | -0.10 | -1.96% | 4.98 | 5.16 | 210563 | 10634.13 | 4.34% |
| 2024-05-07 | 5.00 | 5.09 | 0.09 | 1.80% | 4.93 | 5.10 | 206416 | 10399.84 | 4.25% |
| 2024-05-06 | 4.80 | 5.00 | 0.28 | 5.93% | 4.77 | 5.03 | 217469 | 10677.86 | 4.48% |
| 2024-04-30 | 4.70 | 4.72 | 0.01 | 0.21% | 4.68 | 4.84 | 152640 | 7262.68 | 3.15% |
| 2024-04-29 | 4.49 | 4.71 | 0.21 | 4.67% | 4.47 | 4.71 | 122954 | 5674.03 | 2.53% |
| 2024-04-26 | 4.47 | 4.50 | 0.01 | 0.22% | 4.41 | 4.53 | 103452 | 4640.05 | 2.13% |
| 2024-04-25 | 4.35 | 4.49 | 0.13 | 2.98% | 4.35 | 4.52 | 111799 | 4994.50 | 2.30% |
| 2024-04-24 | 4.30 | 4.36 | 0.10 | 2.35% | 4.27 | 4.38 | 97045 | 4200.51 | 2.00% |
| 2024-04-23 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.33 | 89406 | 3822.11 | 1.84% |
| 2024-04-22 | 4.44 | 4.27 | -0.15 | -3.39% | 4.25 | 4.52 | 135462 | 5843.81 | 2.79% |
| 2024-04-19 | 4.32 | 4.42 | 0.08 | 1.84% | 4.27 | 4.48 | 134035 | 5901.17 | 2.76% |
| 2024-04-18 | 4.38 | 4.34 | -0.05 | -1.14% | 4.32 | 4.45 | 118657 | 5209.27 | 2.44% |
| 2024-04-17 | 4.16 | 4.39 | 0.25 | 6.04% | 4.16 | 4.42 | 182721 | 7920.98 | 3.76% |
| 2024-04-16 | 4.52 | 4.14 | -0.46 | -10.00% | 4.14 | 4.54 | 222545 | 9377.21 | 4.58% |
| 2024-04-15 | 4.92 | 4.60 | -0.35 | -7.07% | 4.47 | 4.96 | 249221 | 11622.26 | 5.13% |
| 2024-04-12 | 4.94 | 4.95 | 0.01 | 0.20% | 4.88 | 5.03 | 125783 | 6219.00 | 2.59% |
| 2024-04-11 | 4.88 | 4.94 | 0.01 | 0.20% | 4.84 | 5.03 | 121418 | 6005.76 | 2.50% |
| 2024-04-10 | 5.08 | 4.93 | -0.15 | -2.95% | 4.87 | 5.09 | 133676 | 6607.81 | 2.75% |
| 2024-04-09 | 4.86 | 5.08 | 0.19 | 3.89% | 4.86 | 5.08 | 170451 | 8555.98 | 3.51% |
| 2024-04-08 | 5.04 | 4.89 | -0.17 | -3.36% | 4.87 | 5.04 | 141998 | 7031.01 | 2.92% |
| 2024-04-03 | 5.08 | 5.06 | -0.01 | -0.20% | 4.95 | 5.11 | 171515 | 8624.51 | 3.53% |
| 2024-04-02 | 4.91 | 5.07 | 0.16 | 3.26% | 4.89 | 5.16 | 244252 | 12332.24 | 5.03% |
| 2024-04-01 | 4.81 | 4.91 | 0.10 | 2.08% | 4.81 | 4.91 | 97806 | 4764.53 | 2.01% |
| 2024-03-29 | 4.70 | 4.81 | 0.13 | 2.78% | 4.68 | 4.82 | 107428 | 5118.40 | 2.21% |
| 2024-03-28 | 4.59 | 4.68 | 0.11 | 2.41% | 4.59 | 4.73 | 94743 | 4426.61 | 1.95% |
| 2024-03-27 | 4.75 | 4.57 | -0.19 | -3.99% | 4.56 | 4.78 | 86962 | 4058.65 | 1.79% |
| 2024-03-26 | 4.72 | 4.76 | 0.02 | 0.42% | 4.63 | 4.78 | 91617 | 4321.28 | 1.89% |
| 2024-03-25 | 4.81 | 4.74 | -0.07 | -1.46% | 4.72 | 4.89 | 117342 | 5643.86 | 2.42% |
| 2024-03-22 | 4.88 | 4.81 | -0.08 | -1.64% | 4.76 | 4.90 | 110543 | 5336.60 | 2.28% |
| 2024-03-21 | 4.89 | 4.89 | 0.01 | 0.20% | 4.80 | 4.92 | 115300 | 5612.95 | 2.37% |
| 2024-03-20 | 4.85 | 4.88 | 0.02 | 0.41% | 4.82 | 4.91 | 98768 | 4807.68 | 2.03% |
| 2024-03-19 | 4.82 | 4.86 | 0.04 | 0.83% | 4.81 | 4.93 | 131382 | 6402.53 | 2.70% |
| 2024-03-18 | 4.76 | 4.82 | 0.08 | 1.69% | 4.74 | 4.82 | 109339 | 5221.40 | 2.25% |
| 2024-03-15 | 4.63 | 4.74 | 0.09 | 1.94% | 4.58 | 4.74 | 137264 | 6416.03 | 2.83% |
| 2024-03-14 | 4.62 | 4.65 | 0.03 | 0.65% | 4.52 | 4.68 | 125621 | 5797.75 | 2.59% |
| 2024-03-13 | 4.64 | 4.62 | -0.02 | -0.43% | 4.56 | 4.66 | 92746 | 4272.97 | 1.91% |
| 2024-03-12 | 4.57 | 4.64 | 0.07 | 1.53% | 4.51 | 4.65 | 122501 | 5601.36 | 2.52% |
| 2024-03-11 | 4.41 | 4.57 | 0.16 | 3.63% | 4.37 | 4.57 | 122462 | 5506.00 | 2.52% |
| 2024-03-08 | 4.40 | 4.41 | 0.01 | 0.23% | 4.35 | 4.44 | 92143 | 4054.40 | 1.90% |
| 2024-03-07 | 4.39 | 4.40 | 0.01 | 0.23% | 4.36 | 4.49 | 121303 | 5375.64 | 2.50% |
| 2024-03-06 | 4.31 | 4.39 | 0.09 | 2.09% | 4.29 | 4.44 | 113767 | 4979.59 | 2.34% |
| 2024-03-05 | 4.41 | 4.30 | -0.13 | -2.93% | 4.29 | 4.42 | 109100 | 4722.74 | 2.25% |
| 2024-03-04 | 4.50 | 4.43 | -0.05 | -1.12% | 4.34 | 4.52 | 109898 | 4845.50 | 2.26% |
| 2024-03-01 | 4.42 | 4.48 | 0.04 | 0.90% | 4.35 | 4.49 | 148185 | 6577.85 | 3.05% |
| 2024-02-29 | 4.25 | 4.44 | 0.17 | 3.98% | 4.20 | 4.45 | 193457 | 8418.94 | 3.98% |
| 2024-02-28 | 4.72 | 4.27 | -0.41 | -8.76% | 4.25 | 4.82 | 261981 | 11925.52 | 5.39% |
| 2024-02-27 | 4.52 | 4.68 | 0.16 | 3.54% | 4.46 | 4.69 | 147416 | 6789.07 | 3.04% |
| 2024-02-26 | 4.43 | 4.52 | 0.10 | 2.26% | 4.43 | 4.65 | 212186 | 9605.04 | 4.37% |
| 2024-02-23 | 4.26 | 4.42 | 0.16 | 3.76% | 4.23 | 4.45 | 199334 | 8637.45 | 4.10% |
| 2024-02-22 | 4.15 | 4.26 | 0.11 | 2.65% | 4.12 | 4.26 | 158890 | 6680.96 | 3.27% |
| 2024-02-21 | 4.01 | 4.15 | 0.10 | 2.47% | 3.97 | 4.30 | 236692 | 9874.60 | 4.87% |
| 2024-02-20 | 3.95 | 4.05 | 0.10 | 2.53% | 3.87 | 4.05 | 195213 | 7776.98 | 4.02% |
| 2024-02-19 | 3.87 | 3.95 | 0.13 | 3.40% | 3.83 | 4.04 | 311575 | 12281.25 | 6.41% |
| 2024-02-08 | 3.45 | 3.82 | 0.35 | 10.09% | 3.41 | 3.82 | 326118 | 11849.60 | 6.71% |
| 2024-02-07 | 3.69 | 3.47 | -0.17 | -4.67% | 3.36 | 3.69 | 296453 | 10387.54 | 6.10% |
| 2024-02-06 | 3.51 | 3.64 | -0.11 | -2.93% | 3.38 | 3.82 | 337671 | 11919.34 | 6.95% |
| 2024-02-05 | 4.11 | 3.75 | -0.42 | -10.07% | 3.75 | 4.13 | 222942 | 8493.61 | 4.59% |
| 2024-02-02 | 4.38 | 4.17 | -0.21 | -4.79% | 3.99 | 4.46 | 184362 | 7820.27 | 3.80% |