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 | 5.04 | 4.97 | 0.00 | 0.00% | 4.95 | 5.09 | 55656 | 2780.86 | 1.62% |
| 2024-05-09 | 4.92 | 4.97 | 0.08 | 1.64% | 4.90 | 5.05 | 53620 | 2676.84 | 1.56% |
| 2024-05-08 | 4.96 | 4.89 | -0.07 | -1.41% | 4.88 | 4.99 | 42571 | 2100.48 | 1.24% |
| 2024-05-07 | 4.92 | 4.96 | 0.04 | 0.81% | 4.86 | 4.96 | 38164 | 1877.87 | 1.11% |
| 2024-05-06 | 4.78 | 4.92 | 0.17 | 3.58% | 4.78 | 4.93 | 53175 | 2597.52 | 1.55% |
| 2024-04-30 | 4.81 | 4.75 | -0.05 | -1.04% | 4.68 | 4.89 | 71809 | 3421.74 | 2.09% |
| 2024-04-29 | 4.53 | 4.80 | 0.27 | 5.96% | 4.50 | 4.81 | 100094 | 4665.45 | 2.91% |
| 2024-04-26 | 4.52 | 4.53 | 0.01 | 0.22% | 4.40 | 4.58 | 55258 | 2489.13 | 1.61% |
| 2024-04-25 | 4.44 | 4.52 | 0.05 | 1.12% | 4.40 | 4.56 | 43627 | 1967.60 | 1.27% |
| 2024-04-24 | 4.38 | 4.47 | 0.11 | 2.52% | 4.38 | 4.50 | 40528 | 1803.27 | 1.18% |
| 2024-04-23 | 4.30 | 4.36 | 0.10 | 2.35% | 4.25 | 4.39 | 53183 | 2310.87 | 1.55% |
| 2024-04-22 | 4.35 | 4.26 | -0.12 | -2.74% | 4.15 | 4.36 | 65386 | 2786.45 | 1.90% |
| 2024-04-19 | 4.47 | 4.38 | -0.09 | -2.01% | 4.34 | 4.50 | 51825 | 2281.99 | 1.51% |
| 2024-04-18 | 4.46 | 4.47 | 0.00 | 0.00% | 4.36 | 4.60 | 79784 | 3593.86 | 2.32% |
| 2024-04-17 | 4.20 | 4.47 | 0.34 | 8.23% | 4.20 | 4.54 | 89216 | 3948.22 | 2.60% |
| 2024-04-16 | 4.55 | 4.13 | -0.46 | -10.02% | 4.13 | 4.56 | 145242 | 6136.57 | 4.23% |
| 2024-04-15 | 5.01 | 4.59 | -0.50 | -9.82% | 4.58 | 5.03 | 165040 | 7742.90 | 4.80% |
| 2024-04-12 | 5.21 | 5.09 | -0.12 | -2.30% | 5.06 | 5.31 | 68227 | 3518.38 | 1.99% |
| 2024-04-11 | 5.16 | 5.21 | 0.00 | 0.00% | 5.09 | 5.33 | 70611 | 3688.55 | 2.06% |
| 2024-04-10 | 5.31 | 5.21 | -0.10 | -1.88% | 5.13 | 5.38 | 82495 | 4301.14 | 2.40% |
| 2024-04-09 | 5.19 | 5.31 | 0.05 | 0.95% | 5.14 | 5.33 | 88074 | 4612.35 | 2.56% |
| 2024-04-08 | 5.41 | 5.26 | -0.24 | -4.36% | 5.23 | 5.49 | 136871 | 7274.95 | 3.98% |
| 2024-04-03 | 5.32 | 5.50 | 0.11 | 2.04% | 5.31 | 5.55 | 165323 | 9017.42 | 4.81% |
| 2024-04-02 | 5.37 | 5.39 | -0.01 | -0.19% | 5.30 | 5.57 | 161068 | 8730.13 | 4.69% |
| 2024-04-01 | 5.22 | 5.40 | 0.18 | 3.45% | 5.18 | 5.41 | 177870 | 9468.20 | 5.18% |
| 2024-03-29 | 5.07 | 5.22 | 0.16 | 3.16% | 4.99 | 5.27 | 129569 | 6718.37 | 3.77% |
| 2024-03-28 | 4.94 | 5.06 | 0.06 | 1.20% | 4.91 | 5.13 | 107666 | 5423.96 | 3.13% |
| 2024-03-27 | 5.03 | 5.00 | -0.13 | -2.53% | 5.00 | 5.18 | 118980 | 6047.64 | 3.46% |
| 2024-03-26 | 4.94 | 5.13 | 0.16 | 3.22% | 4.94 | 5.23 | 117119 | 5927.88 | 3.41% |
| 2024-03-25 | 5.04 | 4.97 | -0.10 | -1.97% | 4.96 | 5.14 | 105557 | 5337.54 | 3.07% |
| 2024-03-22 | 5.19 | 5.07 | -0.14 | -2.69% | 5.04 | 5.30 | 181053 | 9313.17 | 5.27% |
| 2024-03-21 | 5.32 | 5.21 | -0.11 | -2.07% | 5.13 | 5.35 | 242735 | 12670.93 | 7.07% |
| 2024-03-20 | 5.14 | 5.32 | 0.17 | 3.30% | 5.09 | 5.67 | 369979 | 20008.22 | 10.77% |
| 2024-03-19 | 5.03 | 5.15 | 0.09 | 1.78% | 5.02 | 5.21 | 111824 | 5737.79 | 3.26% |
| 2024-03-18 | 4.88 | 5.06 | 0.17 | 3.48% | 4.85 | 5.08 | 131295 | 6564.63 | 3.82% |
| 2024-03-15 | 4.76 | 4.89 | 0.12 | 2.52% | 4.74 | 4.91 | 52537 | 2547.50 | 1.53% |
| 2024-03-14 | 4.79 | 4.77 | -0.01 | -0.21% | 4.71 | 4.83 | 57291 | 2735.43 | 1.67% |
| 2024-03-13 | 4.76 | 4.78 | 0.03 | 0.63% | 4.69 | 4.80 | 53792 | 2555.42 | 1.57% |
| 2024-03-12 | 4.65 | 4.75 | 0.12 | 2.59% | 4.62 | 4.76 | 67406 | 3169.75 | 1.96% |
| 2024-03-11 | 4.56 | 4.63 | 0.09 | 1.98% | 4.52 | 4.64 | 56065 | 2571.22 | 1.63% |
| 2024-03-08 | 4.59 | 4.54 | -0.03 | -0.66% | 4.46 | 4.60 | 44794 | 2025.88 | 1.30% |
| 2024-03-07 | 4.54 | 4.57 | 0.06 | 1.33% | 4.49 | 4.62 | 54319 | 2482.49 | 1.58% |
| 2024-03-06 | 4.47 | 4.51 | 0.04 | 0.89% | 4.41 | 4.54 | 49694 | 2231.05 | 1.45% |
| 2024-03-05 | 4.62 | 4.47 | -0.17 | -3.66% | 4.40 | 4.62 | 75330 | 3381.93 | 2.19% |
| 2024-03-04 | 4.65 | 4.64 | -0.01 | -0.22% | 4.58 | 4.71 | 57388 | 2662.71 | 1.67% |
| 2024-03-01 | 4.62 | 4.65 | 0.03 | 0.65% | 4.56 | 4.68 | 58994 | 2722.35 | 1.72% |
| 2024-02-29 | 4.43 | 4.62 | 0.16 | 3.59% | 4.32 | 4.65 | 99588 | 4513.92 | 2.90% |
| 2024-02-28 | 4.99 | 4.46 | -0.49 | -9.90% | 4.46 | 5.09 | 166299 | 7925.80 | 4.84% |
| 2024-02-27 | 4.77 | 4.95 | 0.18 | 3.77% | 4.76 | 4.95 | 88230 | 4303.28 | 2.57% |
| 2024-02-26 | 4.69 | 4.77 | 0.11 | 2.36% | 4.61 | 4.89 | 97520 | 4626.28 | 2.84% |
| 2024-02-23 | 4.47 | 4.66 | 0.19 | 4.25% | 4.45 | 4.67 | 82587 | 3762.94 | 2.40% |
| 2024-02-22 | 4.34 | 4.47 | 0.12 | 2.76% | 4.30 | 4.47 | 76248 | 3355.39 | 2.22% |
| 2024-02-21 | 4.22 | 4.35 | 0.13 | 3.08% | 4.17 | 4.49 | 96755 | 4216.78 | 2.82% |
| 2024-02-20 | 4.15 | 4.22 | 0.06 | 1.44% | 4.07 | 4.23 | 74850 | 3115.93 | 2.18% |
| 2024-02-19 | 3.95 | 4.16 | 0.23 | 5.85% | 3.93 | 4.20 | 139454 | 5647.74 | 4.06% |
| 2024-02-08 | 3.60 | 3.93 | 0.23 | 6.22% | 3.34 | 3.94 | 189533 | 6898.39 | 5.52% |
| 2024-02-07 | 4.11 | 3.70 | -0.41 | -9.98% | 3.70 | 4.16 | 206185 | 7799.18 | 6.00% |
| 2024-02-06 | 4.17 | 4.11 | -0.35 | -7.85% | 4.01 | 4.35 | 184979 | 7552.62 | 5.38% |
| 2024-02-05 | 4.92 | 4.46 | -0.50 | -10.08% | 4.46 | 4.92 | 117972 | 5325.08 | 3.43% |
| 2024-02-02 | 5.27 | 4.96 | -0.28 | -5.34% | 4.78 | 5.47 | 96140 | 4902.35 | 2.80% |