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 | 5.15 | 5.36 | 0.22 | 4.28% | 5.06 | 5.55 | 451332 | 24176.74 | 9.60% |
| 2024-05-09 | 5.29 | 5.24 | -0.17 | -3.14% | 5.18 | 5.44 | 295304 | 15565.03 | 6.28% |
| 2024-05-08 | 5.00 | 5.41 | 0.23 | 4.44% | 4.88 | 5.65 | 518593 | 27507.07 | 11.03% |
| 2024-05-07 | 5.42 | 5.18 | 0.15 | 2.98% | 5.08 | 5.53 | 625793 | 33478.39 | 13.31% |
| 2024-05-06 | 4.88 | 5.03 | 0.46 | 10.07% | 4.88 | 5.03 | 113098 | 5666.89 | 2.41% |
| 2024-04-30 | 4.49 | 4.57 | 0.15 | 3.39% | 4.46 | 4.65 | 143507 | 6557.91 | 3.05% |
| 2024-04-29 | 4.24 | 4.42 | 0.19 | 4.49% | 4.20 | 4.42 | 80138 | 3471.67 | 1.70% |
| 2024-04-26 | 4.18 | 4.23 | 0.06 | 1.44% | 4.11 | 4.23 | 79316 | 3316.21 | 1.69% |
| 2024-04-25 | 4.12 | 4.17 | 0.06 | 1.46% | 4.08 | 4.18 | 56148 | 2329.69 | 1.19% |
| 2024-04-24 | 4.07 | 4.11 | 0.05 | 1.23% | 4.05 | 4.12 | 55779 | 2285.28 | 1.19% |
| 2024-04-23 | 3.99 | 4.06 | 0.07 | 1.75% | 3.99 | 4.10 | 72578 | 2941.11 | 1.54% |
| 2024-04-22 | 4.09 | 3.99 | -0.09 | -2.21% | 3.94 | 4.10 | 75399 | 3024.07 | 1.60% |
| 2024-04-19 | 4.12 | 4.08 | -0.06 | -1.45% | 4.05 | 4.20 | 85582 | 3516.50 | 1.82% |
| 2024-04-18 | 4.37 | 4.14 | -0.12 | -2.82% | 4.13 | 4.37 | 107339 | 4489.46 | 2.28% |
| 2024-04-17 | 4.00 | 4.26 | 0.38 | 9.79% | 3.99 | 4.26 | 131476 | 5475.75 | 2.80% |
| 2024-04-16 | 4.25 | 3.88 | -0.42 | -9.77% | 3.87 | 4.25 | 153049 | 6134.10 | 3.25% |
| 2024-04-15 | 4.58 | 4.30 | -0.27 | -5.91% | 4.20 | 4.58 | 151908 | 6582.86 | 3.23% |
| 2024-04-12 | 4.64 | 4.57 | -0.06 | -1.30% | 4.56 | 4.67 | 62889 | 2908.19 | 1.34% |
| 2024-04-11 | 4.63 | 4.63 | 0.04 | 0.87% | 4.51 | 4.70 | 97270 | 4526.80 | 2.07% |
| 2024-04-10 | 4.65 | 4.59 | -0.06 | -1.29% | 4.54 | 4.67 | 79346 | 3644.16 | 1.69% |
| 2024-04-09 | 4.66 | 4.65 | -0.02 | -0.43% | 4.62 | 4.70 | 76241 | 3548.24 | 1.62% |
| 2024-04-08 | 4.69 | 4.67 | -0.02 | -0.43% | 4.62 | 4.74 | 84009 | 3939.39 | 1.79% |
| 2024-04-03 | 4.66 | 4.69 | 0.03 | 0.64% | 4.61 | 4.70 | 53669 | 2498.74 | 1.14% |
| 2024-04-02 | 4.63 | 4.66 | 0.03 | 0.65% | 4.62 | 4.68 | 63724 | 2965.59 | 1.36% |
| 2024-04-01 | 4.57 | 4.63 | 0.05 | 1.09% | 4.56 | 4.64 | 67383 | 3107.19 | 1.43% |
| 2024-03-29 | 4.51 | 4.58 | 0.07 | 1.55% | 4.50 | 4.59 | 62808 | 2855.55 | 1.34% |
| 2024-03-28 | 4.41 | 4.51 | 0.09 | 2.04% | 4.41 | 4.52 | 71958 | 3213.63 | 1.53% |
| 2024-03-27 | 4.48 | 4.42 | -0.11 | -2.43% | 4.41 | 4.54 | 72224 | 3238.03 | 1.54% |
| 2024-03-26 | 4.50 | 4.53 | 0.07 | 1.57% | 4.40 | 4.53 | 77188 | 3454.31 | 1.64% |
| 2024-03-25 | 4.57 | 4.46 | -0.10 | -2.19% | 4.44 | 4.57 | 68179 | 3076.51 | 1.45% |
| 2024-03-22 | 4.64 | 4.56 | -0.08 | -1.72% | 4.50 | 4.64 | 56696 | 2585.78 | 1.21% |
| 2024-03-21 | 4.63 | 4.64 | 0.01 | 0.22% | 4.57 | 4.67 | 54850 | 2536.33 | 1.17% |
| 2024-03-20 | 4.61 | 4.63 | 0.06 | 1.31% | 4.55 | 4.65 | 60663 | 2796.16 | 1.29% |
| 2024-03-19 | 4.66 | 4.57 | -0.03 | -0.65% | 4.56 | 4.68 | 80960 | 3729.70 | 1.72% |
| 2024-03-18 | 4.52 | 4.60 | 0.12 | 2.68% | 4.49 | 4.60 | 74297 | 3374.23 | 1.58% |
| 2024-03-15 | 4.44 | 4.48 | 0.06 | 1.36% | 4.39 | 4.48 | 59861 | 2666.82 | 1.27% |
| 2024-03-14 | 4.43 | 4.42 | -0.01 | -0.23% | 4.36 | 4.47 | 62505 | 2764.78 | 1.33% |
| 2024-03-13 | 4.44 | 4.43 | 0.00 | 0.00% | 4.39 | 4.48 | 71300 | 3157.14 | 1.52% |
| 2024-03-12 | 4.40 | 4.43 | 0.05 | 1.14% | 4.31 | 4.44 | 93119 | 4088.04 | 1.98% |
| 2024-03-11 | 4.28 | 4.38 | 0.13 | 3.06% | 4.27 | 4.38 | 71277 | 3080.39 | 1.52% |
| 2024-03-08 | 4.28 | 4.25 | 0.00 | 0.00% | 4.16 | 4.28 | 57123 | 2412.60 | 1.21% |
| 2024-03-07 | 4.27 | 4.25 | 0.02 | 0.47% | 4.20 | 4.31 | 67489 | 2877.22 | 1.44% |
| 2024-03-06 | 4.15 | 4.23 | 0.07 | 1.68% | 4.12 | 4.26 | 76274 | 3214.70 | 1.62% |
| 2024-03-05 | 4.24 | 4.16 | -0.07 | -1.65% | 4.15 | 4.25 | 61060 | 2557.14 | 1.30% |
| 2024-03-04 | 4.25 | 4.23 | -0.02 | -0.47% | 4.14 | 4.29 | 66255 | 2792.13 | 1.41% |
| 2024-03-01 | 4.22 | 4.25 | 0.05 | 1.19% | 4.16 | 4.28 | 98682 | 4156.95 | 2.10% |
| 2024-02-29 | 4.08 | 4.20 | 0.12 | 2.94% | 4.02 | 4.20 | 116590 | 4832.70 | 2.48% |
| 2024-02-28 | 4.41 | 4.08 | -0.32 | -7.27% | 4.07 | 4.52 | 157330 | 6770.22 | 3.35% |
| 2024-02-27 | 4.30 | 4.40 | 0.13 | 3.04% | 4.20 | 4.40 | 77232 | 3341.81 | 1.64% |
| 2024-02-26 | 4.20 | 4.27 | 0.06 | 1.43% | 4.19 | 4.40 | 121653 | 5206.63 | 2.59% |
| 2024-02-23 | 4.09 | 4.21 | 0.16 | 3.95% | 4.06 | 4.22 | 109877 | 4536.11 | 2.34% |
| 2024-02-22 | 4.02 | 4.05 | 0.04 | 1.00% | 3.97 | 4.11 | 80657 | 3250.66 | 1.72% |
| 2024-02-21 | 3.91 | 4.01 | 0.10 | 2.56% | 3.84 | 4.10 | 114083 | 4572.75 | 2.43% |
| 2024-02-20 | 3.81 | 3.91 | 0.08 | 2.09% | 3.77 | 3.96 | 107013 | 4150.75 | 2.28% |
| 2024-02-19 | 3.76 | 3.83 | 0.14 | 3.79% | 3.73 | 3.89 | 163542 | 6239.90 | 3.48% |
| 2024-02-08 | 3.47 | 3.69 | 0.27 | 7.89% | 3.30 | 3.70 | 215908 | 7579.39 | 4.59% |
| 2024-02-07 | 3.71 | 3.42 | -0.29 | -7.82% | 3.36 | 3.72 | 243576 | 8489.26 | 5.18% |
| 2024-02-06 | 3.68 | 3.71 | -0.08 | -2.11% | 3.41 | 3.86 | 199628 | 7128.46 | 4.25% |
| 2024-02-05 | 4.11 | 3.79 | -0.42 | -9.98% | 3.79 | 4.15 | 148781 | 5715.65 | 3.16% |
| 2024-02-02 | 4.43 | 4.21 | -0.21 | -4.75% | 4.05 | 4.50 | 100863 | 4329.13 | 2.15% |
| 2024-02-01 | 4.58 | 4.42 | -0.16 | -3.49% | 4.32 | 4.58 | 98181 | 4358.32 | 2.09% |