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 | 4.80 | 4.68 | -0.13 | -2.70% | 4.67 | 4.80 | 157312 | 7428.09 | 3.87% |
| 2024-05-07 | 4.85 | 4.81 | -0.05 | -1.03% | 4.76 | 4.87 | 203448 | 9768.50 | 5.01% |
| 2024-05-06 | 4.78 | 4.86 | 0.11 | 2.32% | 4.77 | 4.87 | 257083 | 12419.88 | 6.33% |
| 2024-04-30 | 4.86 | 4.75 | -0.13 | -2.66% | 4.71 | 4.94 | 294583 | 14136.51 | 7.25% |
| 2024-04-29 | 4.87 | 4.88 | 0.01 | 0.21% | 4.76 | 4.89 | 319347 | 15476.05 | 7.86% |
| 2024-04-26 | 5.05 | 4.87 | -0.22 | -4.32% | 4.84 | 5.06 | 453170 | 22208.56 | 11.16% |
| 2024-04-25 | 5.35 | 5.09 | -0.57 | -10.07% | 5.09 | 5.38 | 334193 | 17047.85 | 8.23% |
| 2024-04-24 | 5.57 | 5.66 | 0.07 | 1.25% | 5.57 | 5.69 | 72074 | 4060.74 | 1.77% |
| 2024-04-23 | 5.66 | 5.59 | -0.07 | -1.24% | 5.56 | 5.70 | 79974 | 4487.80 | 1.97% |
| 2024-04-22 | 5.58 | 5.66 | -0.01 | -0.18% | 5.56 | 5.74 | 80684 | 4564.66 | 1.99% |
| 2024-04-19 | 5.79 | 5.67 | -0.11 | -1.90% | 5.62 | 5.84 | 97839 | 5564.66 | 2.41% |
| 2024-04-18 | 5.57 | 5.78 | 0.17 | 3.03% | 5.57 | 5.85 | 117327 | 6766.50 | 2.89% |
| 2024-04-17 | 5.37 | 5.61 | 0.31 | 5.85% | 5.37 | 5.65 | 159209 | 8852.30 | 3.92% |
| 2024-04-16 | 5.79 | 5.30 | -0.47 | -8.15% | 5.26 | 5.80 | 203823 | 11016.13 | 5.02% |
| 2024-04-15 | 6.00 | 5.77 | -0.23 | -3.83% | 5.67 | 6.04 | 144193 | 8380.68 | 3.55% |
| 2024-04-12 | 5.90 | 6.00 | 0.10 | 1.69% | 5.86 | 6.08 | 81830 | 4892.82 | 2.02% |
| 2024-04-11 | 5.84 | 5.90 | 0.06 | 1.03% | 5.73 | 5.96 | 72714 | 4290.38 | 1.79% |
| 2024-04-10 | 5.83 | 5.84 | -0.04 | -0.68% | 5.80 | 6.05 | 94155 | 5555.72 | 2.32% |
| 2024-04-09 | 5.68 | 5.88 | 0.15 | 2.62% | 5.64 | 5.89 | 117800 | 6819.04 | 2.90% |
| 2024-04-08 | 6.15 | 5.98 | -0.11 | -1.81% | 5.96 | 6.15 | 135077 | 8147.38 | 3.36% |
| 2024-04-03 | 6.00 | 6.09 | 0.05 | 0.83% | 5.96 | 6.15 | 93960 | 5710.62 | 2.34% |
| 2024-04-02 | 5.92 | 6.04 | 0.12 | 2.03% | 5.88 | 6.07 | 107295 | 6416.18 | 2.67% |
| 2024-04-01 | 5.97 | 5.92 | -0.08 | -1.33% | 5.85 | 6.05 | 122817 | 7284.24 | 3.05% |
| 2024-03-29 | 5.78 | 6.00 | 0.23 | 3.99% | 5.72 | 6.10 | 144022 | 8543.51 | 3.58% |
| 2024-03-28 | 5.71 | 5.77 | 0.04 | 0.70% | 5.65 | 5.83 | 86099 | 4979.09 | 2.14% |
| 2024-03-27 | 5.80 | 5.73 | -0.06 | -1.04% | 5.72 | 5.83 | 71152 | 4109.98 | 1.77% |
| 2024-03-26 | 5.68 | 5.79 | 0.09 | 1.58% | 5.68 | 5.80 | 87576 | 5038.61 | 2.18% |
| 2024-03-25 | 5.80 | 5.70 | -0.11 | -1.89% | 5.67 | 5.83 | 92966 | 5356.32 | 2.31% |
| 2024-03-22 | 5.79 | 5.81 | 0.02 | 0.35% | 5.69 | 5.85 | 88700 | 5135.68 | 2.21% |
| 2024-03-21 | 5.78 | 5.79 | 0.03 | 0.52% | 5.76 | 5.88 | 83511 | 4846.17 | 2.08% |
| 2024-03-20 | 5.61 | 5.76 | 0.14 | 2.49% | 5.61 | 5.80 | 99139 | 5685.41 | 2.47% |
| 2024-03-19 | 5.66 | 5.62 | -0.01 | -0.18% | 5.59 | 5.79 | 120724 | 6850.90 | 3.00% |
| 2024-03-18 | 5.50 | 5.63 | 0.16 | 2.93% | 5.47 | 5.68 | 109320 | 6142.94 | 2.72% |
| 2024-03-15 | 5.42 | 5.47 | 0.04 | 0.74% | 5.38 | 5.48 | 64076 | 3477.64 | 1.59% |
| 2024-03-14 | 5.45 | 5.43 | -0.02 | -0.37% | 5.34 | 5.49 | 94922 | 5144.28 | 2.36% |
| 2024-03-13 | 5.42 | 5.45 | 0.09 | 1.68% | 5.32 | 5.51 | 108583 | 5897.60 | 2.70% |
| 2024-03-12 | 5.37 | 5.36 | 0.02 | 0.37% | 5.30 | 5.41 | 92054 | 4933.20 | 2.29% |
| 2024-03-11 | 5.23 | 5.34 | 0.11 | 2.10% | 5.20 | 5.37 | 124015 | 6591.12 | 3.08% |
| 2024-03-08 | 5.12 | 5.23 | 0.15 | 2.95% | 5.11 | 5.26 | 123684 | 6438.85 | 3.08% |
| 2024-03-07 | 5.10 | 5.08 | -0.03 | -0.59% | 5.08 | 5.18 | 99266 | 5089.68 | 2.47% |
| 2024-03-06 | 5.12 | 5.11 | 0.09 | 1.79% | 5.06 | 5.17 | 103222 | 5287.49 | 2.57% |
| 2024-03-05 | 4.97 | 5.02 | 0.04 | 0.80% | 4.95 | 5.09 | 166960 | 8401.17 | 4.15% |
| 2024-03-04 | 4.95 | 4.98 | 0.02 | 0.40% | 4.90 | 5.00 | 133265 | 6616.21 | 3.31% |
| 2024-03-01 | 5.12 | 4.96 | -0.04 | -0.80% | 4.87 | 5.12 | 218073 | 10804.65 | 5.42% |
| 2024-02-29 | 4.85 | 5.00 | 0.27 | 5.71% | 4.85 | 5.20 | 382121 | 19314.18 | 9.50% |
| 2024-02-28 | 5.07 | 4.73 | -0.33 | -6.52% | 4.68 | 5.12 | 198750 | 9713.69 | 4.94% |
| 2024-02-27 | 4.97 | 5.06 | 0.08 | 1.61% | 4.93 | 5.08 | 99633 | 5019.83 | 2.48% |
| 2024-02-26 | 4.97 | 4.98 | 0.06 | 1.22% | 4.94 | 5.07 | 96628 | 4838.69 | 2.40% |
| 2024-02-23 | 4.89 | 4.92 | 0.05 | 1.03% | 4.85 | 4.96 | 76295 | 3744.14 | 1.90% |
| 2024-02-22 | 4.71 | 4.87 | 0.15 | 3.18% | 4.71 | 4.96 | 112287 | 5475.12 | 2.79% |
| 2024-02-21 | 4.66 | 4.72 | 0.07 | 1.51% | 4.61 | 4.89 | 132186 | 6330.85 | 3.29% |
| 2024-02-20 | 4.61 | 4.65 | 0.03 | 0.65% | 4.50 | 4.73 | 150077 | 6963.22 | 3.73% |
| 2024-02-19 | 4.36 | 4.62 | 0.29 | 6.70% | 4.35 | 4.69 | 277820 | 12651.47 | 6.91% |
| 2024-02-08 | 3.97 | 4.33 | 0.39 | 9.90% | 3.84 | 4.33 | 233656 | 9581.98 | 5.81% |
| 2024-02-07 | 4.09 | 3.94 | -0.11 | -2.72% | 3.87 | 4.11 | 313126 | 12377.33 | 7.79% |
| 2024-02-06 | 3.79 | 4.05 | 0.09 | 2.27% | 3.75 | 4.28 | 309393 | 12345.93 | 7.69% |
| 2024-02-05 | 4.38 | 3.96 | -0.44 | -10.00% | 3.96 | 4.44 | 221255 | 8911.65 | 5.50% |
| 2024-02-02 | 4.61 | 4.40 | -0.21 | -4.56% | 4.28 | 4.79 | 159181 | 7136.92 | 3.96% |
| 2024-02-01 | 4.63 | 4.61 | -0.06 | -1.28% | 4.41 | 4.68 | 200366 | 9097.21 | 4.98% |
| 2024-01-31 | 4.96 | 4.67 | -0.27 | -5.47% | 4.67 | 4.96 | 189568 | 9077.06 | 4.71% |
| 2024-01-30 | 5.20 | 4.94 | -0.23 | -4.45% | 4.92 | 5.20 | 183054 | 9176.27 | 4.55% |