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 | 5.04 | 5.27 | 0.15 | 2.93% | 4.99 | 5.35 | 324089 | 16826.62 | 11.97% |
| 2024-05-08 | 5.18 | 5.12 | 0.21 | 4.28% | 4.93 | 5.35 | 275756 | 14169.84 | 10.19% |
| 2024-05-07 | 4.87 | 4.91 | 0.07 | 1.45% | 4.79 | 4.92 | 87640 | 4270.28 | 3.24% |
| 2024-05-06 | 4.65 | 4.84 | 0.19 | 4.09% | 4.64 | 4.84 | 109079 | 5195.91 | 4.03% |
| 2024-04-30 | 4.66 | 4.65 | 0.01 | 0.22% | 4.55 | 4.76 | 93550 | 4349.58 | 3.46% |
| 2024-04-29 | 4.43 | 4.64 | 0.21 | 4.74% | 4.38 | 4.65 | 102632 | 4680.47 | 3.79% |
| 2024-04-26 | 4.55 | 4.43 | 0.00 | 0.00% | 4.42 | 4.73 | 112516 | 5043.95 | 4.16% |
| 2024-04-25 | 4.34 | 4.43 | 0.07 | 1.61% | 4.32 | 4.49 | 66231 | 2920.44 | 2.45% |
| 2024-04-24 | 4.23 | 4.36 | 0.21 | 5.06% | 4.19 | 4.36 | 85503 | 3668.79 | 3.16% |
| 2024-04-23 | 3.99 | 4.15 | 0.19 | 4.80% | 3.99 | 4.19 | 90772 | 3724.88 | 3.35% |
| 2024-04-22 | 4.12 | 3.96 | -0.13 | -3.18% | 3.91 | 4.13 | 94425 | 3765.34 | 3.49% |
| 2024-04-19 | 4.20 | 4.09 | -0.11 | -2.62% | 4.05 | 4.21 | 87900 | 3618.73 | 3.25% |
| 2024-04-18 | 4.33 | 4.20 | -0.14 | -3.23% | 4.12 | 4.36 | 100795 | 4254.58 | 3.72% |
| 2024-04-17 | 3.99 | 4.34 | 0.44 | 11.28% | 3.97 | 4.38 | 123807 | 5292.99 | 4.57% |
| 2024-04-16 | 4.43 | 3.90 | -0.59 | -13.14% | 3.88 | 4.45 | 125665 | 5075.43 | 4.64% |
| 2024-04-15 | 4.70 | 4.49 | -0.37 | -7.61% | 4.38 | 4.85 | 107280 | 4883.69 | 3.96% |
| 2024-04-12 | 4.89 | 4.86 | 0.03 | 0.62% | 4.86 | 5.00 | 73318 | 3605.40 | 2.71% |
| 2024-04-11 | 4.80 | 4.83 | 0.01 | 0.21% | 4.72 | 4.92 | 79831 | 3867.66 | 2.95% |
| 2024-04-10 | 5.04 | 4.82 | -0.22 | -4.37% | 4.76 | 5.08 | 96389 | 4693.00 | 3.56% |
| 2024-04-09 | 4.76 | 5.04 | 0.26 | 5.44% | 4.75 | 5.06 | 161375 | 7896.25 | 5.96% |
| 2024-04-08 | 4.90 | 4.78 | -0.72 | -13.09% | 4.64 | 5.00 | 235414 | 11218.43 | 8.70% |
| 2024-04-03 | 5.57 | 5.50 | -0.09 | -1.61% | 5.39 | 5.60 | 64137 | 3515.81 | 2.37% |
| 2024-04-02 | 5.67 | 5.59 | -0.06 | -1.06% | 5.52 | 5.68 | 69640 | 3886.68 | 2.57% |
| 2024-04-01 | 5.56 | 5.65 | 0.11 | 1.99% | 5.51 | 5.65 | 69702 | 3889.47 | 2.58% |
| 2024-03-29 | 5.53 | 5.54 | 0.02 | 0.36% | 5.45 | 5.59 | 70627 | 3889.06 | 2.61% |
| 2024-03-28 | 5.35 | 5.52 | 0.13 | 2.41% | 5.30 | 5.59 | 86076 | 4721.73 | 3.18% |
| 2024-03-27 | 5.50 | 5.39 | -0.07 | -1.28% | 5.39 | 5.58 | 71745 | 3933.36 | 2.65% |
| 2024-03-26 | 5.45 | 5.46 | 0.01 | 0.18% | 5.33 | 5.52 | 76791 | 4168.86 | 2.84% |
| 2024-03-25 | 5.69 | 5.45 | -0.26 | -4.55% | 5.44 | 5.73 | 87479 | 4884.54 | 3.23% |
| 2024-03-22 | 5.87 | 5.71 | -0.16 | -2.73% | 5.61 | 5.87 | 108750 | 6222.12 | 4.02% |
| 2024-03-21 | 5.93 | 5.87 | -0.13 | -2.17% | 5.74 | 5.97 | 156679 | 9188.34 | 5.79% |
| 2024-03-20 | 5.66 | 6.00 | 0.28 | 4.90% | 5.61 | 6.11 | 200183 | 11771.02 | 7.40% |
| 2024-03-19 | 5.74 | 5.72 | 0.02 | 0.35% | 5.60 | 6.07 | 184478 | 10671.45 | 6.82% |
| 2024-03-18 | 5.38 | 5.70 | 0.38 | 7.14% | 5.38 | 5.70 | 160793 | 8931.02 | 5.94% |
| 2024-03-15 | 5.25 | 5.32 | 0.07 | 1.33% | 5.20 | 5.33 | 77786 | 4100.11 | 2.87% |
| 2024-03-14 | 5.34 | 5.25 | -0.06 | -1.13% | 5.16 | 5.51 | 112320 | 5974.17 | 4.15% |
| 2024-03-13 | 5.36 | 5.31 | -0.10 | -1.85% | 5.20 | 5.40 | 140119 | 7392.48 | 5.18% |
| 2024-03-12 | 5.14 | 5.41 | 0.32 | 6.29% | 5.12 | 5.73 | 216980 | 11758.01 | 8.02% |
| 2024-03-11 | 5.00 | 5.09 | 0.12 | 2.41% | 4.97 | 5.10 | 65705 | 3317.21 | 2.43% |
| 2024-03-08 | 4.97 | 4.97 | -0.02 | -0.40% | 4.88 | 5.04 | 65025 | 3225.66 | 2.40% |
| 2024-03-07 | 5.00 | 4.99 | 0.01 | 0.20% | 4.94 | 5.10 | 82789 | 4162.10 | 3.06% |
| 2024-03-06 | 4.88 | 4.98 | 0.09 | 1.84% | 4.82 | 5.05 | 72331 | 3573.25 | 2.67% |
| 2024-03-05 | 5.06 | 4.89 | -0.20 | -3.93% | 4.88 | 5.06 | 82336 | 4070.72 | 3.04% |
| 2024-03-04 | 5.11 | 5.09 | -0.04 | -0.78% | 4.99 | 5.22 | 111585 | 5678.85 | 4.12% |
| 2024-03-01 | 5.15 | 5.13 | 0.00 | 0.00% | 5.03 | 5.28 | 99657 | 5096.83 | 3.68% |
| 2024-02-29 | 4.88 | 5.13 | 0.14 | 2.81% | 4.82 | 5.16 | 166812 | 8401.14 | 6.16% |
| 2024-02-28 | 5.64 | 4.99 | -0.59 | -10.57% | 4.89 | 5.84 | 242576 | 12993.33 | 8.96% |
| 2024-02-27 | 5.30 | 5.58 | 0.24 | 4.49% | 5.24 | 5.60 | 119505 | 6497.73 | 4.42% |
| 2024-02-26 | 5.21 | 5.34 | 0.16 | 3.09% | 5.11 | 5.52 | 154424 | 8191.37 | 5.71% |
| 2024-02-23 | 4.94 | 5.18 | 0.25 | 5.07% | 4.94 | 5.19 | 122759 | 6230.85 | 4.54% |
| 2024-02-22 | 4.70 | 4.93 | 0.25 | 5.34% | 4.68 | 4.94 | 114603 | 5537.03 | 4.23% |
| 2024-02-21 | 4.49 | 4.68 | 0.16 | 3.54% | 4.38 | 4.93 | 144127 | 6787.10 | 5.33% |
| 2024-02-20 | 4.37 | 4.52 | 0.19 | 4.39% | 4.19 | 4.54 | 126495 | 5608.44 | 4.67% |
| 2024-02-19 | 4.11 | 4.33 | 0.26 | 6.39% | 4.05 | 4.42 | 177041 | 7557.55 | 6.54% |
| 2024-02-08 | 3.67 | 4.07 | 0.38 | 10.30% | 3.44 | 4.08 | 249686 | 9381.71 | 9.23% |
| 2024-02-07 | 4.25 | 3.69 | -0.48 | -11.51% | 3.59 | 4.29 | 268999 | 10115.59 | 9.94% |
| 2024-02-06 | 4.21 | 4.17 | -0.18 | -4.14% | 3.72 | 4.39 | 197633 | 7922.39 | 7.30% |
| 2024-02-05 | 5.21 | 4.35 | -0.90 | -17.14% | 4.20 | 5.23 | 183489 | 8288.48 | 6.78% |
| 2024-02-02 | 5.73 | 5.25 | -0.48 | -8.38% | 5.05 | 5.84 | 104019 | 5621.47 | 3.84% |
| 2024-02-01 | 5.90 | 5.73 | -0.20 | -3.37% | 5.54 | 5.90 | 89223 | 5110.81 | 3.30% |
| 2024-01-31 | 6.40 | 5.93 | -0.47 | -7.34% | 5.87 | 6.49 | 108230 | 6606.49 | 4.00% |
| 2024-01-30 | 7.07 | 6.40 | -0.25 | -3.76% | 6.39 | 7.20 | 98832 | 6490.60 | 3.65% |