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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.05 | 4.99 | -0.08 | -1.58% | 4.97 | 5.11 | 60274 | 3034.73 | 1.15% |
| 2024-05-07 | 5.05 | 5.07 | 0.03 | 0.60% | 5.01 | 5.09 | 48577 | 2452.21 | 0.93% |
| 2024-05-06 | 4.97 | 5.04 | 0.13 | 2.65% | 4.96 | 5.06 | 72086 | 3610.19 | 1.38% |
| 2024-04-30 | 4.92 | 4.91 | -0.01 | -0.20% | 4.83 | 4.99 | 77974 | 3819.63 | 1.49% |
| 2024-04-29 | 4.75 | 4.92 | 0.19 | 4.02% | 4.71 | 4.93 | 91886 | 4464.55 | 1.76% |
| 2024-04-26 | 4.69 | 4.73 | 0.04 | 0.85% | 4.62 | 4.76 | 73841 | 3470.58 | 1.41% |
| 2024-04-25 | 4.74 | 4.69 | -0.04 | -0.85% | 4.63 | 4.74 | 71637 | 3357.57 | 1.37% |
| 2024-04-24 | 4.58 | 4.73 | 0.18 | 3.96% | 4.58 | 4.84 | 97879 | 4611.08 | 1.87% |
| 2024-04-23 | 4.50 | 4.55 | 0.07 | 1.56% | 4.45 | 4.62 | 61002 | 2772.22 | 1.17% |
| 2024-04-22 | 4.54 | 4.48 | -0.04 | -0.88% | 4.34 | 4.56 | 67966 | 3043.90 | 1.30% |
| 2024-04-19 | 4.64 | 4.52 | -0.07 | -1.53% | 4.50 | 4.68 | 68365 | 3123.91 | 1.31% |
| 2024-04-18 | 4.65 | 4.59 | -0.06 | -1.29% | 4.55 | 4.68 | 72859 | 3373.45 | 1.39% |
| 2024-04-17 | 4.24 | 4.65 | 0.35 | 8.14% | 4.24 | 4.66 | 131802 | 5953.08 | 2.52% |
| 2024-04-16 | 4.81 | 4.30 | -0.48 | -10.04% | 4.30 | 4.81 | 138378 | 6093.33 | 2.65% |
| 2024-04-15 | 5.16 | 4.78 | -0.31 | -6.09% | 4.70 | 5.18 | 111908 | 5434.83 | 2.14% |
| 2024-04-12 | 5.15 | 5.09 | -0.04 | -0.78% | 5.07 | 5.27 | 54302 | 2796.90 | 1.04% |
| 2024-04-11 | 5.10 | 5.13 | 0.04 | 0.79% | 4.96 | 5.20 | 60467 | 3096.64 | 1.16% |
| 2024-04-10 | 5.30 | 5.09 | -0.18 | -3.42% | 5.03 | 5.30 | 72719 | 3721.16 | 1.39% |
| 2024-04-09 | 5.20 | 5.27 | 0.13 | 2.53% | 5.15 | 5.29 | 48228 | 2520.35 | 0.92% |
| 2024-04-08 | 5.29 | 5.14 | -0.15 | -2.84% | 5.14 | 5.29 | 62804 | 3262.72 | 1.20% |
| 2024-04-03 | 5.37 | 5.29 | -0.10 | -1.86% | 5.21 | 5.39 | 56417 | 2977.15 | 1.08% |
| 2024-04-02 | 5.33 | 5.39 | 0.05 | 0.94% | 5.32 | 5.43 | 73896 | 3979.67 | 1.41% |
| 2024-04-01 | 5.29 | 5.34 | 0.09 | 1.71% | 5.29 | 5.39 | 73419 | 3910.47 | 1.41% |
| 2024-03-29 | 5.21 | 5.25 | 0.06 | 1.16% | 5.19 | 5.28 | 85119 | 4452.81 | 1.63% |
| 2024-03-28 | 5.06 | 5.19 | 0.16 | 3.18% | 5.05 | 5.25 | 56921 | 2940.05 | 1.09% |
| 2024-03-27 | 5.25 | 5.03 | -0.20 | -3.82% | 5.03 | 5.25 | 62570 | 3205.76 | 1.20% |
| 2024-03-26 | 5.22 | 5.23 | 0.01 | 0.19% | 5.14 | 5.31 | 65150 | 3400.48 | 1.25% |
| 2024-03-25 | 5.34 | 5.22 | -0.12 | -2.25% | 5.19 | 5.40 | 81872 | 4361.18 | 1.57% |
| 2024-03-22 | 5.39 | 5.34 | -0.05 | -0.93% | 5.24 | 5.40 | 76440 | 4063.36 | 1.46% |
| 2024-03-21 | 5.37 | 5.39 | 0.03 | 0.56% | 5.28 | 5.41 | 66130 | 3545.51 | 1.27% |
| 2024-03-20 | 5.32 | 5.36 | 0.04 | 0.75% | 5.28 | 5.36 | 53488 | 2850.51 | 1.02% |
| 2024-03-19 | 5.33 | 5.32 | -0.02 | -0.37% | 5.28 | 5.39 | 69745 | 3720.23 | 1.34% |
| 2024-03-18 | 5.22 | 5.34 | 0.16 | 3.09% | 5.18 | 5.35 | 88153 | 4639.11 | 1.69% |
| 2024-03-15 | 5.07 | 5.18 | 0.09 | 1.77% | 5.03 | 5.19 | 80444 | 4128.45 | 1.54% |
| 2024-03-14 | 5.11 | 5.09 | -0.01 | -0.20% | 5.01 | 5.16 | 81399 | 4153.35 | 1.56% |
| 2024-03-13 | 5.08 | 5.10 | 0.02 | 0.39% | 5.05 | 5.14 | 85584 | 4360.49 | 1.64% |
| 2024-03-12 | 5.05 | 5.08 | -0.02 | -0.39% | 4.99 | 5.12 | 92312 | 4671.11 | 1.77% |
| 2024-03-11 | 4.96 | 5.10 | 0.15 | 3.03% | 4.92 | 5.18 | 105214 | 5306.43 | 2.01% |
| 2024-03-08 | 4.93 | 4.95 | 0.04 | 0.81% | 4.85 | 4.99 | 57392 | 2823.15 | 1.10% |
| 2024-03-07 | 4.92 | 4.91 | 0.05 | 1.03% | 4.88 | 5.06 | 89117 | 4421.74 | 1.71% |
| 2024-03-06 | 4.75 | 4.86 | 0.11 | 2.32% | 4.73 | 4.91 | 56723 | 2741.51 | 1.09% |
| 2024-03-05 | 4.90 | 4.75 | -0.18 | -3.65% | 4.71 | 4.92 | 72776 | 3488.06 | 1.39% |
| 2024-03-04 | 4.98 | 4.93 | -0.03 | -0.60% | 4.81 | 5.02 | 83166 | 4086.87 | 1.59% |
| 2024-03-01 | 4.83 | 4.96 | 0.13 | 2.69% | 4.78 | 4.97 | 110596 | 5399.08 | 2.12% |
| 2024-02-29 | 4.69 | 4.83 | 0.13 | 2.77% | 4.59 | 4.83 | 130713 | 6215.38 | 2.50% |
| 2024-02-28 | 5.24 | 4.70 | -0.52 | -9.96% | 4.70 | 5.31 | 189200 | 9416.97 | 3.62% |
| 2024-02-27 | 5.10 | 5.22 | 0.13 | 2.55% | 5.04 | 5.22 | 84079 | 4340.40 | 1.61% |
| 2024-02-26 | 4.98 | 5.09 | 0.20 | 4.09% | 4.90 | 5.21 | 128719 | 6522.55 | 2.46% |
| 2024-02-23 | 4.76 | 4.89 | 0.20 | 4.26% | 4.72 | 4.89 | 96521 | 4636.47 | 1.85% |
| 2024-02-22 | 4.54 | 4.69 | 0.15 | 3.30% | 4.52 | 4.70 | 79298 | 3665.65 | 1.52% |
| 2024-02-21 | 4.39 | 4.54 | 0.11 | 2.48% | 4.36 | 4.71 | 93630 | 4293.45 | 1.79% |
| 2024-02-20 | 4.36 | 4.43 | 0.07 | 1.61% | 4.25 | 4.45 | 68101 | 2994.81 | 1.30% |
| 2024-02-19 | 4.22 | 4.36 | 0.20 | 4.81% | 4.22 | 4.50 | 157116 | 6864.73 | 3.01% |
| 2024-02-08 | 3.81 | 4.16 | 0.35 | 9.19% | 3.72 | 4.19 | 199390 | 7871.57 | 3.82% |
| 2024-02-07 | 4.16 | 3.81 | -0.33 | -7.97% | 3.73 | 4.25 | 228332 | 8886.77 | 4.37% |
| 2024-02-06 | 3.94 | 4.14 | -0.20 | -4.61% | 3.91 | 4.39 | 200841 | 8123.60 | 3.84% |
| 2024-02-05 | 4.78 | 4.34 | -0.48 | -9.96% | 4.34 | 4.81 | 146977 | 6476.72 | 2.81% |
| 2024-02-02 | 5.10 | 4.82 | -0.26 | -5.12% | 4.59 | 5.19 | 105721 | 5157.08 | 2.02% |
| 2024-02-01 | 5.19 | 5.08 | -0.09 | -1.74% | 4.96 | 5.19 | 95328 | 4827.49 | 1.82% |
| 2024-01-31 | 5.63 | 5.17 | -0.42 | -7.51% | 5.16 | 5.63 | 102463 | 5452.44 | 1.96% |
| 2024-01-30 | 5.76 | 5.59 | -0.19 | -3.29% | 5.56 | 5.81 | 67644 | 3842.42 | 1.29% |