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 | 5.05 | 5.02 | 0.03 | 0.60% | 4.98 | 5.07 | 24708 | 1244.77 | 0.55% |
| 2024-05-08 | 5.07 | 4.99 | -0.07 | -1.38% | 4.98 | 5.11 | 28898 | 1455.31 | 0.65% |
| 2024-05-07 | 5.10 | 5.06 | -0.05 | -0.98% | 5.02 | 5.20 | 34035 | 1721.69 | 0.76% |
| 2024-05-06 | 4.91 | 5.11 | 0.27 | 5.58% | 4.91 | 5.22 | 78676 | 3970.88 | 1.76% |
| 2024-04-30 | 4.96 | 4.84 | -0.13 | -2.62% | 4.77 | 5.08 | 43029 | 2092.78 | 0.96% |
| 2024-04-29 | 4.74 | 4.97 | 0.24 | 5.07% | 4.73 | 4.97 | 50711 | 2481.17 | 1.14% |
| 2024-04-26 | 4.81 | 4.73 | -0.12 | -2.47% | 4.72 | 4.88 | 45087 | 2150.69 | 1.01% |
| 2024-04-25 | 4.96 | 4.85 | -0.07 | -1.42% | 4.83 | 4.96 | 27829 | 1360.65 | 0.73% |
| 2024-04-24 | 4.83 | 4.92 | 0.07 | 1.44% | 4.81 | 4.93 | 22081 | 1080.21 | 0.58% |
| 2024-04-23 | 4.86 | 4.85 | 0.05 | 1.04% | 4.72 | 4.88 | 20073 | 971.21 | 0.53% |
| 2024-04-22 | 4.86 | 4.80 | -0.05 | -1.03% | 4.68 | 4.86 | 25644 | 1225.67 | 0.67% |
| 2024-04-19 | 4.97 | 4.85 | -0.06 | -1.22% | 4.81 | 4.97 | 30048 | 1462.50 | 0.79% |
| 2024-04-18 | 5.00 | 4.91 | -0.08 | -1.60% | 4.81 | 5.01 | 56521 | 2779.85 | 1.48% |
| 2024-04-17 | 4.82 | 4.99 | -0.01 | -0.20% | 4.75 | 5.14 | 98963 | 4942.21 | 2.59% |
| 2024-04-16 | 4.99 | 5.00 | 0.01 | 0.20% | 4.50 | 5.49 | 140218 | 6857.57 | 3.67% |
| 2024-04-15 | 5.64 | 4.99 | -0.55 | -9.93% | 4.99 | 5.64 | 73319 | 3795.25 | 1.92% |
| 2024-04-12 | 5.63 | 5.54 | -0.09 | -1.60% | 5.49 | 5.66 | 32878 | 1826.35 | 0.86% |
| 2024-04-11 | 5.60 | 5.63 | 0.04 | 0.72% | 5.50 | 5.75 | 28850 | 1634.61 | 0.76% |
| 2024-04-10 | 5.74 | 5.59 | -0.17 | -2.95% | 5.54 | 5.78 | 27835 | 1566.69 | 0.73% |
| 2024-04-09 | 5.63 | 5.76 | 0.12 | 2.13% | 5.60 | 5.78 | 20667 | 1181.55 | 0.54% |
| 2024-04-08 | 5.80 | 5.64 | -0.20 | -3.42% | 5.63 | 5.84 | 30036 | 1719.01 | 0.79% |
| 2024-04-03 | 5.89 | 5.84 | -0.05 | -0.85% | 5.75 | 5.91 | 34280 | 1994.08 | 0.90% |
| 2024-04-02 | 5.91 | 5.89 | 0.07 | 1.20% | 5.79 | 5.96 | 31908 | 1869.55 | 0.84% |
| 2024-04-01 | 5.63 | 5.82 | 0.23 | 4.11% | 5.62 | 5.82 | 40999 | 2357.80 | 1.07% |
| 2024-03-29 | 5.62 | 5.59 | -0.03 | -0.53% | 5.51 | 5.63 | 38045 | 2120.89 | 1.00% |
| 2024-03-28 | 5.54 | 5.62 | 0.11 | 2.00% | 5.43 | 5.69 | 26525 | 1488.34 | 0.69% |
| 2024-03-27 | 5.69 | 5.51 | -0.15 | -2.65% | 5.50 | 5.71 | 27372 | 1537.58 | 0.72% |
| 2024-03-26 | 5.65 | 5.66 | -0.02 | -0.35% | 5.55 | 5.73 | 33822 | 1906.95 | 0.89% |
| 2024-03-25 | 5.76 | 5.68 | -0.12 | -2.07% | 5.67 | 5.82 | 37203 | 2139.43 | 0.97% |
| 2024-03-22 | 5.88 | 5.80 | -0.12 | -2.03% | 5.68 | 5.95 | 56760 | 3295.61 | 1.49% |
| 2024-03-21 | 5.96 | 5.92 | -0.02 | -0.34% | 5.79 | 6.00 | 37890 | 2234.33 | 0.99% |
| 2024-03-20 | 5.80 | 5.94 | 0.14 | 2.41% | 5.78 | 5.94 | 32478 | 1910.55 | 0.85% |
| 2024-03-19 | 5.90 | 5.80 | -0.10 | -1.69% | 5.77 | 5.91 | 36560 | 2130.16 | 0.96% |
| 2024-03-18 | 5.70 | 5.90 | 0.22 | 3.87% | 5.67 | 5.91 | 47143 | 2737.82 | 1.24% |
| 2024-03-15 | 5.60 | 5.68 | 0.05 | 0.89% | 5.55 | 5.70 | 38339 | 2165.81 | 1.00% |
| 2024-03-14 | 5.61 | 5.63 | 0.01 | 0.18% | 5.52 | 5.69 | 66005 | 3700.47 | 1.73% |
| 2024-03-13 | 5.60 | 5.62 | 0.03 | 0.54% | 5.58 | 5.81 | 56498 | 3197.62 | 1.48% |
| 2024-03-12 | 5.49 | 5.59 | 0.10 | 1.82% | 5.46 | 5.59 | 37394 | 2068.41 | 0.98% |
| 2024-03-11 | 5.38 | 5.49 | 0.12 | 2.23% | 5.30 | 5.49 | 48646 | 2627.68 | 1.27% |
| 2024-03-08 | 5.29 | 5.37 | 0.04 | 0.75% | 5.28 | 5.41 | 26460 | 1416.61 | 0.69% |
| 2024-03-07 | 5.29 | 5.33 | 0.04 | 0.76% | 5.28 | 5.51 | 39433 | 2130.93 | 1.03% |
| 2024-03-06 | 5.22 | 5.29 | 0.08 | 1.54% | 5.17 | 5.36 | 28375 | 1496.01 | 0.74% |
| 2024-03-05 | 5.31 | 5.21 | -0.15 | -2.80% | 5.18 | 5.34 | 29049 | 1524.95 | 0.76% |
| 2024-03-04 | 5.40 | 5.36 | -0.02 | -0.37% | 5.22 | 5.52 | 40691 | 2182.05 | 1.07% |
| 2024-03-01 | 5.25 | 5.38 | 0.15 | 2.87% | 5.16 | 5.39 | 38552 | 2040.42 | 1.01% |
| 2024-02-29 | 4.96 | 5.23 | 0.15 | 2.95% | 4.96 | 5.27 | 46751 | 2423.10 | 1.22% |
| 2024-02-28 | 5.56 | 5.08 | -0.47 | -8.47% | 5.07 | 5.70 | 70793 | 3821.18 | 1.85% |
| 2024-02-27 | 5.40 | 5.55 | 0.14 | 2.59% | 5.35 | 5.55 | 34569 | 1895.34 | 0.91% |
| 2024-02-26 | 5.54 | 5.41 | 0.03 | 0.56% | 5.36 | 5.66 | 55813 | 3043.67 | 1.46% |
| 2024-02-23 | 5.17 | 5.38 | 0.21 | 4.06% | 5.13 | 5.40 | 60189 | 3192.98 | 1.58% |
| 2024-02-22 | 5.01 | 5.17 | 0.16 | 3.19% | 4.98 | 5.18 | 41488 | 2104.70 | 1.09% |
| 2024-02-21 | 4.77 | 5.01 | 0.24 | 5.03% | 4.71 | 5.14 | 61141 | 3049.26 | 1.60% |
| 2024-02-20 | 4.74 | 4.77 | 0.04 | 0.85% | 4.63 | 4.77 | 31766 | 1502.15 | 0.83% |
| 2024-02-19 | 4.64 | 4.73 | 0.14 | 3.05% | 4.59 | 4.90 | 53140 | 2521.21 | 1.39% |
| 2024-02-08 | 4.16 | 4.59 | 0.42 | 10.07% | 4.08 | 4.59 | 67143 | 2943.61 | 1.76% |
| 2024-02-07 | 4.37 | 4.17 | -0.19 | -4.36% | 4.05 | 4.52 | 73195 | 3128.04 | 1.92% |
| 2024-02-06 | 4.40 | 4.36 | -0.02 | -0.46% | 4.03 | 4.56 | 68608 | 2913.22 | 1.80% |
| 2024-02-05 | 4.80 | 4.38 | -0.42 | -8.75% | 4.32 | 4.80 | 67049 | 2976.41 | 1.76% |
| 2024-02-02 | 5.07 | 4.80 | -0.22 | -4.38% | 4.60 | 5.20 | 50675 | 2473.73 | 1.33% |
| 2024-02-01 | 5.08 | 5.02 | -0.05 | -0.99% | 4.92 | 5.16 | 47760 | 2400.91 | 1.25% |
| 2024-01-31 | 5.45 | 5.07 | -0.46 | -8.32% | 5.05 | 5.45 | 70527 | 3709.11 | 1.85% |
| 2024-01-30 | 5.76 | 5.53 | -0.26 | -4.49% | 5.52 | 5.77 | 30997 | 1746.19 | 0.81% |