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 | 5.07 | 5.10 | 0.04 | 0.79% | 5.04 | 5.14 | 163529 | 8318.36 | 0.72% |
| 2024-05-09 | 5.00 | 5.06 | 0.07 | 1.40% | 4.98 | 5.08 | 117577 | 5946.69 | 0.52% |
| 2024-05-08 | 5.06 | 4.99 | -0.04 | -0.80% | 4.99 | 5.08 | 110282 | 5543.53 | 0.49% |
| 2024-05-07 | 5.04 | 5.03 | 0.02 | 0.40% | 4.99 | 5.05 | 114344 | 5749.57 | 0.51% |
| 2024-05-06 | 4.96 | 5.01 | 0.10 | 2.04% | 4.95 | 5.02 | 144400 | 7213.99 | 0.64% |
| 2024-04-30 | 4.95 | 4.91 | -0.04 | -0.81% | 4.88 | 5.00 | 136750 | 6724.10 | 0.61% |
| 2024-04-29 | 4.78 | 4.95 | 0.20 | 4.21% | 4.77 | 4.96 | 237340 | 11656.83 | 1.05% |
| 2024-04-26 | 4.64 | 4.75 | 0.11 | 2.37% | 4.63 | 4.75 | 147812 | 6953.23 | 0.65% |
| 2024-04-25 | 4.67 | 4.64 | -0.02 | -0.43% | 4.63 | 4.71 | 92177 | 4303.94 | 0.41% |
| 2024-04-24 | 4.66 | 4.66 | 0.02 | 0.43% | 4.62 | 4.68 | 81181 | 3773.97 | 0.36% |
| 2024-04-23 | 4.70 | 4.64 | -0.05 | -1.07% | 4.63 | 4.72 | 84704 | 3943.73 | 0.38% |
| 2024-04-22 | 4.69 | 4.69 | 0.00 | 0.00% | 4.66 | 4.77 | 89238 | 4206.32 | 0.40% |
| 2024-04-19 | 4.74 | 4.69 | -0.07 | -1.47% | 4.68 | 4.79 | 88611 | 4182.30 | 0.39% |
| 2024-04-18 | 4.83 | 4.76 | -0.06 | -1.24% | 4.76 | 4.84 | 101579 | 4868.24 | 0.45% |
| 2024-04-17 | 4.60 | 4.82 | 0.25 | 5.47% | 4.60 | 4.82 | 179209 | 8485.44 | 0.79% |
| 2024-04-16 | 4.72 | 4.57 | -0.17 | -3.59% | 4.57 | 4.78 | 146457 | 6817.03 | 0.65% |
| 2024-04-15 | 4.77 | 4.74 | -0.01 | -0.21% | 4.64 | 4.82 | 132179 | 6273.59 | 0.59% |
| 2024-04-12 | 4.91 | 4.75 | -0.15 | -3.06% | 4.74 | 4.92 | 134656 | 6482.81 | 0.60% |
| 2024-04-11 | 4.82 | 4.90 | 0.08 | 1.66% | 4.79 | 4.98 | 141500 | 6933.92 | 0.63% |
| 2024-04-10 | 4.88 | 4.82 | -0.08 | -1.63% | 4.78 | 4.90 | 100783 | 4876.38 | 0.45% |
| 2024-04-09 | 4.83 | 4.90 | 0.09 | 1.87% | 4.80 | 4.92 | 114972 | 5598.09 | 0.51% |
| 2024-04-08 | 4.92 | 4.81 | -0.10 | -2.04% | 4.81 | 4.98 | 186109 | 9076.32 | 0.82% |
| 2024-04-03 | 4.93 | 4.91 | -0.04 | -0.81% | 4.88 | 4.95 | 94490 | 4632.27 | 0.42% |
| 2024-04-02 | 4.95 | 4.95 | -0.03 | -0.60% | 4.92 | 4.98 | 105218 | 5203.18 | 0.47% |
| 2024-04-01 | 5.00 | 4.98 | -0.04 | -0.80% | 4.94 | 5.03 | 166506 | 8294.58 | 0.74% |
| 2024-03-29 | 4.94 | 5.02 | 0.08 | 1.62% | 4.93 | 5.03 | 93043 | 4643.65 | 0.41% |
| 2024-03-28 | 4.89 | 4.94 | 0.06 | 1.23% | 4.87 | 5.00 | 100148 | 4951.10 | 0.44% |
| 2024-03-27 | 5.00 | 4.88 | -0.13 | -2.59% | 4.87 | 5.01 | 94373 | 4669.99 | 0.42% |
| 2024-03-26 | 4.98 | 5.01 | 0.03 | 0.60% | 4.92 | 5.04 | 100708 | 5018.07 | 0.45% |
| 2024-03-25 | 5.02 | 4.98 | -0.04 | -0.80% | 4.95 | 5.09 | 125532 | 6293.29 | 0.56% |
| 2024-03-22 | 5.11 | 5.02 | -0.11 | -2.14% | 5.01 | 5.14 | 131073 | 6614.10 | 0.58% |
| 2024-03-21 | 5.17 | 5.13 | -0.04 | -0.77% | 5.11 | 5.18 | 112222 | 5763.08 | 0.50% |
| 2024-03-20 | 5.15 | 5.17 | 0.02 | 0.39% | 5.11 | 5.17 | 81317 | 4182.33 | 0.36% |
| 2024-03-19 | 5.19 | 5.15 | -0.04 | -0.77% | 5.14 | 5.21 | 111182 | 5753.59 | 0.49% |
| 2024-03-18 | 5.19 | 5.19 | 0.01 | 0.19% | 5.16 | 5.22 | 151935 | 7885.55 | 0.67% |
| 2024-03-15 | 5.15 | 5.18 | 0.03 | 0.58% | 5.12 | 5.18 | 101154 | 5215.32 | 0.45% |
| 2024-03-14 | 5.17 | 5.15 | -0.02 | -0.39% | 5.12 | 5.21 | 111344 | 5752.17 | 0.49% |
| 2024-03-13 | 5.17 | 5.17 | 0.00 | 0.00% | 5.13 | 5.21 | 110432 | 5701.85 | 0.49% |
| 2024-03-12 | 5.29 | 5.17 | -0.07 | -1.34% | 5.16 | 5.30 | 169889 | 8821.21 | 0.75% |
| 2024-03-11 | 5.06 | 5.24 | 0.18 | 3.56% | 5.06 | 5.25 | 251625 | 13012.44 | 1.11% |
| 2024-03-08 | 5.05 | 5.06 | 0.01 | 0.20% | 5.01 | 5.09 | 96680 | 4872.66 | 0.43% |
| 2024-03-07 | 5.11 | 5.05 | -0.06 | -1.17% | 5.05 | 5.15 | 119771 | 6094.65 | 0.53% |
| 2024-03-06 | 5.05 | 5.11 | 0.04 | 0.79% | 5.00 | 5.17 | 178150 | 9082.16 | 0.79% |
| 2024-03-05 | 5.08 | 5.07 | -0.02 | -0.39% | 5.05 | 5.13 | 129910 | 6606.07 | 0.58% |
| 2024-03-04 | 5.15 | 5.09 | -0.04 | -0.78% | 5.03 | 5.16 | 132287 | 6728.45 | 0.59% |
| 2024-03-01 | 5.09 | 5.13 | 0.02 | 0.39% | 5.02 | 5.15 | 211804 | 10810.33 | 0.94% |
| 2024-02-29 | 5.05 | 5.11 | 0.13 | 2.61% | 5.00 | 5.18 | 246559 | 12468.17 | 1.09% |
| 2024-02-28 | 4.98 | 4.98 | 0.00 | 0.00% | 4.97 | 5.18 | 354179 | 17977.55 | 1.57% |
| 2024-02-27 | 4.92 | 4.98 | 0.05 | 1.01% | 4.90 | 4.98 | 168154 | 8322.40 | 0.74% |
| 2024-02-26 | 4.96 | 4.93 | -0.03 | -0.60% | 4.91 | 4.99 | 183465 | 9070.45 | 0.81% |
| 2024-02-23 | 4.97 | 4.96 | 0.00 | 0.00% | 4.89 | 5.00 | 188516 | 9290.18 | 0.83% |
| 2024-02-22 | 4.92 | 4.96 | 0.03 | 0.61% | 4.90 | 4.98 | 130438 | 6443.01 | 0.58% |
| 2024-02-21 | 4.93 | 4.93 | 0.01 | 0.20% | 4.85 | 5.07 | 186718 | 9298.90 | 0.83% |
| 2024-02-20 | 4.94 | 4.92 | -0.02 | -0.40% | 4.84 | 4.94 | 142033 | 6950.61 | 0.63% |
| 2024-02-19 | 5.10 | 4.94 | -0.16 | -3.14% | 4.90 | 5.14 | 266566 | 13254.23 | 1.18% |
| 2024-02-08 | 4.96 | 5.10 | 0.13 | 2.62% | 4.89 | 5.36 | 484318 | 25279.41 | 2.15% |
| 2024-02-07 | 4.59 | 4.97 | 0.39 | 8.52% | 4.59 | 4.98 | 544648 | 26025.41 | 2.41% |
| 2024-02-06 | 4.18 | 4.58 | 0.42 | 10.10% | 4.14 | 4.58 | 391845 | 17606.23 | 1.74% |
| 2024-02-05 | 4.34 | 4.16 | -0.19 | -4.37% | 4.04 | 4.39 | 186848 | 7843.34 | 0.83% |
| 2024-02-02 | 4.57 | 4.35 | -0.18 | -3.97% | 4.16 | 4.58 | 227380 | 9989.31 | 1.01% |