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 | 4.92 | 5.00 | 0.09 | 1.83% | 4.92 | 5.01 | 43419 | 2163.16 | 1.09% |
| 2024-05-08 | 4.99 | 4.91 | -0.08 | -1.60% | 4.90 | 5.02 | 47550 | 2353.02 | 1.19% |
| 2024-05-07 | 4.96 | 4.99 | 0.01 | 0.20% | 4.91 | 4.99 | 42779 | 2123.48 | 1.07% |
| 2024-05-06 | 4.88 | 4.98 | 0.12 | 2.47% | 4.88 | 4.98 | 59760 | 2950.31 | 1.50% |
| 2024-04-30 | 4.82 | 4.86 | 0.03 | 0.62% | 4.79 | 4.90 | 58981 | 2853.32 | 1.48% |
| 2024-04-29 | 4.65 | 4.83 | 0.16 | 3.43% | 4.62 | 4.83 | 62489 | 2969.21 | 1.57% |
| 2024-04-26 | 4.68 | 4.67 | 0.01 | 0.21% | 4.56 | 4.68 | 58848 | 2721.77 | 1.48% |
| 2024-04-25 | 4.58 | 4.66 | 0.08 | 1.75% | 4.55 | 4.68 | 49560 | 2299.68 | 1.24% |
| 2024-04-24 | 4.46 | 4.58 | 0.11 | 2.46% | 4.44 | 4.58 | 41806 | 1894.84 | 1.05% |
| 2024-04-23 | 4.41 | 4.47 | 0.05 | 1.13% | 4.40 | 4.50 | 44697 | 1997.80 | 1.12% |
| 2024-04-22 | 4.58 | 4.42 | -0.11 | -2.43% | 4.39 | 4.62 | 66806 | 2981.32 | 1.68% |
| 2024-04-19 | 4.51 | 4.53 | 0.01 | 0.22% | 4.48 | 4.63 | 55754 | 2536.84 | 1.40% |
| 2024-04-18 | 4.63 | 4.52 | -0.13 | -2.80% | 4.51 | 4.65 | 63478 | 2906.49 | 1.59% |
| 2024-04-17 | 4.28 | 4.65 | 0.39 | 9.15% | 4.28 | 4.67 | 88694 | 4027.56 | 2.23% |
| 2024-04-16 | 4.72 | 4.26 | -0.46 | -9.75% | 4.25 | 4.72 | 109395 | 4807.90 | 2.75% |
| 2024-04-15 | 5.00 | 4.72 | -0.29 | -5.79% | 4.60 | 5.01 | 112123 | 5314.72 | 2.82% |
| 2024-04-12 | 4.98 | 5.01 | 0.04 | 0.80% | 4.98 | 5.06 | 56735 | 2851.24 | 1.43% |
| 2024-04-11 | 4.90 | 4.97 | 0.02 | 0.40% | 4.86 | 5.04 | 44456 | 2219.98 | 1.12% |
| 2024-04-10 | 5.00 | 4.95 | -0.07 | -1.39% | 4.90 | 5.01 | 43586 | 2154.06 | 1.09% |
| 2024-04-09 | 4.97 | 5.02 | 0.06 | 1.21% | 4.92 | 5.03 | 37509 | 1870.54 | 0.94% |
| 2024-04-08 | 5.13 | 4.96 | -0.14 | -2.75% | 4.94 | 5.13 | 55756 | 2794.98 | 1.40% |
| 2024-04-03 | 5.09 | 5.10 | 0.02 | 0.39% | 5.03 | 5.12 | 48152 | 2444.42 | 1.21% |
| 2024-04-02 | 5.04 | 5.08 | 0.06 | 1.20% | 5.01 | 5.10 | 72609 | 3679.53 | 1.82% |
| 2024-04-01 | 5.00 | 5.02 | 0.03 | 0.60% | 4.96 | 5.04 | 63938 | 3195.45 | 1.61% |
| 2024-03-29 | 4.88 | 4.99 | 0.14 | 2.89% | 4.86 | 5.00 | 60627 | 2991.96 | 1.52% |
| 2024-03-28 | 4.75 | 4.85 | 0.10 | 2.11% | 4.73 | 4.91 | 45363 | 2195.25 | 1.14% |
| 2024-03-27 | 4.88 | 4.75 | -0.11 | -2.26% | 4.75 | 4.91 | 51058 | 2464.14 | 1.28% |
| 2024-03-26 | 4.85 | 4.86 | 0.02 | 0.41% | 4.79 | 4.90 | 56751 | 2751.87 | 1.43% |
| 2024-03-25 | 4.92 | 4.84 | -0.11 | -2.22% | 4.84 | 4.98 | 64211 | 3154.85 | 1.61% |
| 2024-03-22 | 5.02 | 4.95 | -0.09 | -1.79% | 4.90 | 5.04 | 63236 | 3141.99 | 1.59% |
| 2024-03-21 | 5.00 | 5.04 | 0.03 | 0.60% | 4.95 | 5.06 | 80205 | 4015.98 | 2.01% |
| 2024-03-20 | 5.00 | 5.01 | 0.03 | 0.60% | 4.93 | 5.04 | 89541 | 4462.86 | 2.25% |
| 2024-03-19 | 4.96 | 4.98 | 0.02 | 0.40% | 4.92 | 5.02 | 92666 | 4606.59 | 2.33% |
| 2024-03-18 | 4.86 | 4.96 | 0.11 | 2.27% | 4.84 | 4.97 | 73038 | 3578.02 | 1.83% |
| 2024-03-15 | 4.78 | 4.85 | 0.00 | 0.00% | 4.72 | 4.86 | 80834 | 3875.28 | 2.03% |
| 2024-03-14 | 4.77 | 4.85 | 0.09 | 1.89% | 4.72 | 5.01 | 131806 | 6388.37 | 3.31% |
| 2024-03-13 | 4.80 | 4.76 | -0.01 | -0.21% | 4.71 | 4.81 | 50602 | 2407.04 | 1.27% |
| 2024-03-12 | 4.66 | 4.77 | 0.11 | 2.36% | 4.62 | 4.79 | 77809 | 3657.32 | 1.95% |
| 2024-03-11 | 4.56 | 4.66 | 0.07 | 1.53% | 4.56 | 4.66 | 57596 | 2659.55 | 1.45% |
| 2024-03-08 | 4.59 | 4.59 | 0.03 | 0.66% | 4.53 | 4.61 | 45924 | 2099.66 | 1.15% |
| 2024-03-07 | 4.53 | 4.56 | 0.03 | 0.66% | 4.52 | 4.65 | 75746 | 3470.38 | 1.90% |
| 2024-03-06 | 4.46 | 4.53 | 0.07 | 1.57% | 4.43 | 4.59 | 56609 | 2559.04 | 1.42% |
| 2024-03-05 | 4.62 | 4.46 | -0.17 | -3.67% | 4.45 | 4.62 | 77926 | 3513.49 | 1.96% |
| 2024-03-04 | 4.70 | 4.63 | -0.07 | -1.49% | 4.51 | 4.70 | 87156 | 4008.20 | 2.19% |
| 2024-03-01 | 4.76 | 4.70 | -0.07 | -1.47% | 4.61 | 4.77 | 108901 | 5093.13 | 2.74% |
| 2024-02-29 | 4.56 | 4.77 | 0.24 | 5.30% | 4.53 | 4.80 | 122396 | 5692.30 | 3.07% |
| 2024-02-28 | 5.05 | 4.53 | -0.49 | -9.76% | 4.52 | 5.10 | 171660 | 8242.15 | 4.31% |
| 2024-02-27 | 5.00 | 5.02 | 0.03 | 0.60% | 4.92 | 5.11 | 116630 | 5841.19 | 2.93% |
| 2024-02-26 | 4.85 | 4.99 | 0.22 | 4.61% | 4.76 | 5.08 | 130172 | 6432.30 | 3.27% |
| 2024-02-23 | 4.56 | 4.77 | 0.21 | 4.61% | 4.56 | 4.79 | 101446 | 4749.79 | 2.55% |
| 2024-02-22 | 4.39 | 4.56 | 0.12 | 2.70% | 4.38 | 4.56 | 78439 | 3525.26 | 1.97% |
| 2024-02-21 | 4.29 | 4.44 | 0.13 | 3.02% | 4.25 | 4.62 | 99666 | 4448.28 | 2.50% |
| 2024-02-20 | 4.22 | 4.31 | 0.08 | 1.89% | 4.13 | 4.35 | 107912 | 4604.35 | 2.71% |
| 2024-02-19 | 4.20 | 4.23 | 0.24 | 6.02% | 4.11 | 4.32 | 139103 | 5863.74 | 3.49% |
| 2024-02-08 | 3.66 | 3.99 | 0.36 | 9.92% | 3.60 | 3.99 | 159367 | 6101.37 | 4.00% |
| 2024-02-07 | 3.95 | 3.63 | -0.32 | -8.10% | 3.56 | 4.00 | 188346 | 7053.47 | 4.73% |
| 2024-02-06 | 4.01 | 3.95 | -0.20 | -4.82% | 3.74 | 4.16 | 178981 | 6904.72 | 4.50% |
| 2024-02-05 | 4.52 | 4.15 | -0.46 | -9.98% | 4.15 | 4.57 | 107758 | 4547.40 | 2.71% |
| 2024-02-02 | 4.83 | 4.61 | -0.21 | -4.36% | 4.42 | 4.90 | 107968 | 5061.03 | 2.71% |
| 2024-02-01 | 5.00 | 4.82 | -0.20 | -3.98% | 4.76 | 5.02 | 113110 | 5499.42 | 2.84% |
| 2024-01-31 | 5.30 | 5.02 | -0.32 | -5.99% | 5.01 | 5.35 | 92029 | 4741.22 | 2.31% |