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 | 5.11 | 4.99 | -0.09 | -1.77% | 4.97 | 5.14 | 42399 | 2130.57 | 0.68% |
| 2024-05-09 | 4.97 | 5.08 | 0.13 | 2.63% | 4.91 | 5.14 | 72475 | 3673.40 | 1.16% |
| 2024-05-08 | 5.00 | 4.95 | -0.05 | -1.00% | 4.90 | 5.03 | 51722 | 2567.83 | 0.83% |
| 2024-05-07 | 4.97 | 5.00 | 0.04 | 0.81% | 4.92 | 5.00 | 42792 | 2125.03 | 0.69% |
| 2024-05-06 | 4.89 | 4.96 | 0.10 | 2.06% | 4.89 | 4.99 | 58928 | 2912.45 | 0.94% |
| 2024-04-30 | 4.86 | 4.86 | -0.01 | -0.21% | 4.77 | 4.91 | 59172 | 2860.46 | 0.95% |
| 2024-04-29 | 4.62 | 4.87 | 0.25 | 5.41% | 4.62 | 4.87 | 70653 | 3377.85 | 1.13% |
| 2024-04-26 | 4.55 | 4.62 | 0.15 | 3.36% | 4.47 | 4.64 | 71917 | 3290.99 | 1.15% |
| 2024-04-25 | 4.39 | 4.47 | 0.04 | 0.90% | 4.37 | 4.51 | 39566 | 1766.47 | 0.63% |
| 2024-04-24 | 4.28 | 4.43 | 0.13 | 3.02% | 4.28 | 4.43 | 49423 | 2160.79 | 0.79% |
| 2024-04-23 | 4.23 | 4.30 | 0.07 | 1.65% | 4.23 | 4.36 | 41729 | 1794.36 | 0.67% |
| 2024-04-22 | 4.26 | 4.23 | -0.09 | -2.08% | 4.15 | 4.33 | 55509 | 2355.01 | 0.89% |
| 2024-04-19 | 4.31 | 4.32 | 0.01 | 0.23% | 4.22 | 4.42 | 55799 | 2412.56 | 0.89% |
| 2024-04-18 | 4.50 | 4.31 | -0.19 | -4.22% | 4.30 | 4.58 | 70626 | 3089.66 | 1.13% |
| 2024-04-17 | 4.13 | 4.50 | 0.47 | 11.66% | 4.09 | 4.50 | 90182 | 3941.87 | 1.44% |
| 2024-04-16 | 4.44 | 4.03 | -0.51 | -11.23% | 4.01 | 4.51 | 112162 | 4665.84 | 1.80% |
| 2024-04-15 | 4.87 | 4.54 | -0.39 | -7.91% | 4.45 | 4.91 | 114119 | 5267.93 | 1.83% |
| 2024-04-12 | 5.10 | 4.93 | -0.10 | -1.99% | 4.91 | 5.11 | 56284 | 2801.44 | 0.90% |
| 2024-04-11 | 4.95 | 5.03 | 0.05 | 1.00% | 4.90 | 5.12 | 53073 | 2677.40 | 0.85% |
| 2024-04-10 | 5.15 | 4.98 | -0.17 | -3.30% | 4.93 | 5.18 | 51840 | 2601.55 | 0.83% |
| 2024-04-09 | 5.04 | 5.15 | 0.09 | 1.78% | 5.03 | 5.18 | 38729 | 1982.53 | 0.62% |
| 2024-04-08 | 5.20 | 5.06 | -0.21 | -3.98% | 5.06 | 5.26 | 52358 | 2684.25 | 0.84% |
| 2024-04-03 | 5.22 | 5.27 | 0.05 | 0.96% | 5.16 | 5.29 | 75010 | 3923.63 | 1.20% |
| 2024-04-02 | 5.18 | 5.22 | 0.07 | 1.36% | 5.14 | 5.25 | 67848 | 3534.25 | 1.09% |
| 2024-04-01 | 5.08 | 5.15 | 0.12 | 2.39% | 5.04 | 5.16 | 53156 | 2723.60 | 0.85% |
| 2024-03-29 | 4.96 | 5.03 | 0.07 | 1.41% | 4.96 | 5.07 | 38980 | 1956.34 | 0.62% |
| 2024-03-28 | 4.83 | 4.96 | 0.13 | 2.69% | 4.80 | 5.01 | 49612 | 2446.53 | 0.79% |
| 2024-03-27 | 4.98 | 4.83 | -0.15 | -3.01% | 4.82 | 5.02 | 52035 | 2563.15 | 0.83% |
| 2024-03-26 | 4.93 | 4.98 | 0.05 | 1.01% | 4.87 | 5.00 | 37042 | 1827.78 | 0.59% |
| 2024-03-25 | 5.14 | 4.93 | -0.17 | -3.33% | 4.92 | 5.14 | 48959 | 2455.50 | 0.78% |
| 2024-03-22 | 5.20 | 5.10 | -0.11 | -2.11% | 5.03 | 5.20 | 54283 | 2769.15 | 0.87% |
| 2024-03-21 | 5.22 | 5.21 | 0.01 | 0.19% | 5.12 | 5.24 | 53038 | 2749.25 | 0.85% |
| 2024-03-20 | 5.18 | 5.20 | 0.05 | 0.97% | 5.13 | 5.22 | 42991 | 2230.09 | 0.69% |
| 2024-03-19 | 5.19 | 5.15 | -0.04 | -0.77% | 5.13 | 5.24 | 53792 | 2782.24 | 0.86% |
| 2024-03-18 | 5.20 | 5.19 | 0.01 | 0.19% | 5.13 | 5.24 | 54846 | 2830.31 | 0.88% |
| 2024-03-15 | 5.02 | 5.18 | 0.16 | 3.19% | 4.94 | 5.18 | 67870 | 3450.94 | 1.09% |
| 2024-03-14 | 5.02 | 5.02 | 0.02 | 0.40% | 4.93 | 5.15 | 72968 | 3686.99 | 1.17% |
| 2024-03-13 | 5.00 | 5.00 | -0.03 | -0.60% | 4.94 | 5.06 | 48294 | 2413.34 | 0.77% |
| 2024-03-12 | 5.03 | 5.03 | 0.05 | 1.00% | 4.93 | 5.03 | 50549 | 2521.39 | 0.81% |
| 2024-03-11 | 4.86 | 4.98 | 0.16 | 3.32% | 4.82 | 5.00 | 51289 | 2515.96 | 0.82% |
| 2024-03-08 | 4.81 | 4.82 | 0.00 | 0.00% | 4.75 | 4.91 | 31777 | 1525.85 | 0.51% |
| 2024-03-07 | 4.88 | 4.82 | -0.02 | -0.41% | 4.80 | 4.93 | 41473 | 2017.26 | 0.66% |
| 2024-03-06 | 4.77 | 4.84 | 0.09 | 1.89% | 4.74 | 4.92 | 53981 | 2609.06 | 0.86% |
| 2024-03-05 | 4.92 | 4.75 | -0.19 | -3.85% | 4.74 | 4.92 | 76857 | 3684.29 | 1.23% |
| 2024-03-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.86 | 5.05 | 48876 | 2416.06 | 0.78% |
| 2024-03-01 | 4.94 | 5.00 | 0.06 | 1.21% | 4.91 | 5.04 | 49541 | 2460.12 | 0.79% |
| 2024-02-29 | 4.82 | 4.94 | 0.15 | 3.13% | 4.74 | 4.94 | 71512 | 3489.02 | 1.15% |
| 2024-02-28 | 5.16 | 4.79 | -0.31 | -6.08% | 4.76 | 5.27 | 120380 | 6045.85 | 1.93% |
| 2024-02-27 | 5.03 | 5.10 | 0.08 | 1.59% | 4.98 | 5.10 | 58910 | 2974.27 | 0.94% |
| 2024-02-26 | 4.95 | 5.02 | 0.06 | 1.21% | 4.91 | 5.11 | 69412 | 3476.66 | 1.11% |
| 2024-02-23 | 4.85 | 4.96 | 0.12 | 2.48% | 4.83 | 4.98 | 68087 | 3341.03 | 1.09% |
| 2024-02-22 | 4.70 | 4.84 | 0.10 | 2.11% | 4.69 | 4.87 | 52919 | 2531.16 | 0.85% |
| 2024-02-21 | 4.52 | 4.74 | 0.13 | 2.82% | 4.50 | 4.88 | 71438 | 3392.95 | 1.14% |
| 2024-02-20 | 4.53 | 4.61 | 0.08 | 1.77% | 4.43 | 4.63 | 47633 | 2164.16 | 0.76% |
| 2024-02-19 | 4.38 | 4.53 | 0.15 | 3.42% | 4.37 | 4.65 | 89316 | 4051.35 | 1.43% |
| 2024-02-08 | 3.93 | 4.38 | 0.40 | 10.05% | 3.78 | 4.40 | 129703 | 5297.63 | 2.08% |
| 2024-02-07 | 4.24 | 3.98 | -0.24 | -5.69% | 3.92 | 4.26 | 116317 | 4718.42 | 1.86% |
| 2024-02-06 | 4.01 | 4.22 | 0.21 | 5.24% | 3.76 | 4.41 | 111686 | 4504.36 | 1.79% |
| 2024-02-05 | 4.59 | 4.01 | -0.68 | -14.50% | 3.90 | 4.60 | 135918 | 5659.54 | 2.18% |
| 2024-02-02 | 4.96 | 4.69 | -0.25 | -5.06% | 4.48 | 5.02 | 89592 | 4218.86 | 1.44% |
| 2024-02-01 | 5.06 | 4.94 | -0.13 | -2.56% | 4.85 | 5.08 | 58294 | 2897.98 | 0.93% |