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 | 5.00 | 4.98 | -0.02 | -0.40% | 4.93 | 5.07 | 77383 | 3874.79 | 2.04% |
| 2024-05-07 | 4.96 | 5.00 | 0.00 | 0.00% | 4.93 | 5.01 | 71895 | 3575.62 | 1.90% |
| 2024-05-06 | 4.89 | 5.00 | 0.15 | 3.09% | 4.89 | 5.02 | 97285 | 4838.97 | 2.57% |
| 2024-04-30 | 4.85 | 4.85 | -0.02 | -0.41% | 4.79 | 4.89 | 77482 | 3748.91 | 2.05% |
| 2024-04-29 | 4.70 | 4.87 | 0.11 | 2.31% | 4.70 | 4.88 | 97963 | 4727.88 | 2.59% |
| 2024-04-26 | 4.78 | 4.76 | -0.04 | -0.83% | 4.71 | 4.86 | 122031 | 5828.64 | 3.22% |
| 2024-04-25 | 4.75 | 4.80 | 0.26 | 5.73% | 4.74 | 4.98 | 195789 | 9421.61 | 5.17% |
| 2024-04-24 | 4.40 | 4.54 | 0.14 | 3.18% | 4.40 | 4.54 | 51759 | 2325.73 | 1.37% |
| 2024-04-23 | 4.33 | 4.40 | 0.08 | 1.85% | 4.32 | 4.44 | 61763 | 2711.75 | 1.63% |
| 2024-04-22 | 4.38 | 4.32 | -0.04 | -0.92% | 4.20 | 4.39 | 56637 | 2439.74 | 1.50% |
| 2024-04-19 | 4.40 | 4.36 | -0.04 | -0.91% | 4.34 | 4.46 | 68774 | 3017.09 | 1.82% |
| 2024-04-18 | 4.47 | 4.40 | -0.10 | -2.22% | 4.36 | 4.50 | 78642 | 3489.29 | 2.08% |
| 2024-04-17 | 4.10 | 4.50 | 0.46 | 11.39% | 4.10 | 4.50 | 123470 | 5371.59 | 3.26% |
| 2024-04-16 | 4.59 | 4.04 | -0.57 | -12.36% | 4.00 | 4.59 | 167271 | 6965.13 | 4.42% |
| 2024-04-15 | 4.88 | 4.61 | -0.25 | -5.14% | 4.51 | 4.88 | 106937 | 4999.72 | 2.82% |
| 2024-04-12 | 4.93 | 4.86 | -0.08 | -1.62% | 4.85 | 4.99 | 59806 | 2935.91 | 1.58% |
| 2024-04-11 | 4.84 | 4.94 | 0.05 | 1.02% | 4.76 | 5.02 | 73362 | 3625.60 | 1.94% |
| 2024-04-10 | 5.06 | 4.89 | -0.21 | -4.12% | 4.82 | 5.12 | 88995 | 4371.14 | 2.35% |
| 2024-04-09 | 4.92 | 5.10 | 0.16 | 3.24% | 4.91 | 5.10 | 69456 | 3490.47 | 1.83% |
| 2024-04-08 | 5.08 | 4.94 | -0.14 | -2.76% | 4.93 | 5.09 | 69932 | 3497.45 | 1.85% |
| 2024-04-03 | 5.15 | 5.08 | -0.08 | -1.55% | 5.04 | 5.16 | 61921 | 3150.73 | 1.63% |
| 2024-04-02 | 5.13 | 5.16 | 0.02 | 0.39% | 5.10 | 5.18 | 74278 | 3826.55 | 1.96% |
| 2024-04-01 | 5.02 | 5.14 | 0.13 | 2.59% | 5.01 | 5.14 | 78735 | 4007.46 | 2.08% |
| 2024-03-29 | 5.00 | 5.01 | 0.11 | 2.24% | 4.93 | 5.05 | 73559 | 3664.86 | 1.94% |
| 2024-03-28 | 4.78 | 4.90 | 0.10 | 2.08% | 4.77 | 4.97 | 69095 | 3385.61 | 1.82% |
| 2024-03-27 | 5.03 | 4.80 | -0.21 | -4.19% | 4.80 | 5.05 | 79302 | 3877.43 | 2.09% |
| 2024-03-26 | 5.00 | 5.01 | 0.01 | 0.20% | 4.90 | 5.05 | 67925 | 3390.83 | 1.79% |
| 2024-03-25 | 5.07 | 5.00 | -0.07 | -1.38% | 5.00 | 5.14 | 73110 | 3703.71 | 1.93% |
| 2024-03-22 | 5.15 | 5.07 | -0.09 | -1.74% | 5.03 | 5.17 | 73680 | 3742.22 | 1.95% |
| 2024-03-21 | 5.15 | 5.16 | 0.00 | 0.00% | 5.08 | 5.19 | 75469 | 3877.12 | 1.99% |
| 2024-03-20 | 5.11 | 5.16 | 0.03 | 0.58% | 5.11 | 5.17 | 68296 | 3510.91 | 1.80% |
| 2024-03-19 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.18 | 79008 | 4061.43 | 2.09% |
| 2024-03-18 | 5.09 | 5.14 | 0.08 | 1.58% | 5.05 | 5.14 | 99108 | 5051.07 | 2.62% |
| 2024-03-15 | 5.04 | 5.06 | 0.03 | 0.60% | 4.96 | 5.07 | 70424 | 3537.67 | 1.86% |
| 2024-03-14 | 5.04 | 5.03 | -0.02 | -0.40% | 4.95 | 5.09 | 89258 | 4485.69 | 2.36% |
| 2024-03-13 | 5.07 | 5.05 | -0.03 | -0.59% | 5.01 | 5.08 | 86781 | 4374.50 | 2.29% |
| 2024-03-12 | 5.14 | 5.08 | -0.07 | -1.36% | 5.00 | 5.16 | 162154 | 8193.43 | 4.28% |
| 2024-03-11 | 4.85 | 5.15 | 0.30 | 6.19% | 4.85 | 5.20 | 229553 | 11652.63 | 6.06% |
| 2024-03-08 | 4.76 | 4.85 | 0.08 | 1.68% | 4.76 | 4.92 | 93206 | 4509.58 | 2.46% |
| 2024-03-07 | 4.86 | 4.77 | -0.07 | -1.45% | 4.74 | 4.91 | 110722 | 5345.44 | 2.92% |
| 2024-03-06 | 4.64 | 4.84 | 0.19 | 4.09% | 4.61 | 4.89 | 145340 | 6976.66 | 3.84% |
| 2024-03-05 | 4.75 | 4.65 | -0.15 | -3.13% | 4.64 | 4.76 | 97245 | 4558.21 | 2.57% |
| 2024-03-04 | 4.87 | 4.80 | -0.12 | -2.44% | 4.70 | 4.95 | 184431 | 8842.09 | 4.87% |
| 2024-03-01 | 4.66 | 4.92 | 0.30 | 6.49% | 4.61 | 5.05 | 255735 | 12453.50 | 6.75% |
| 2024-02-29 | 4.41 | 4.62 | 0.18 | 4.05% | 4.37 | 4.63 | 121474 | 5523.44 | 3.21% |
| 2024-02-28 | 4.88 | 4.44 | -0.44 | -9.02% | 4.39 | 5.08 | 208095 | 9910.03 | 5.49% |
| 2024-02-27 | 4.73 | 4.88 | 0.12 | 2.52% | 4.69 | 4.88 | 85583 | 4110.18 | 2.26% |
| 2024-02-26 | 4.64 | 4.76 | 0.17 | 3.70% | 4.61 | 4.90 | 141026 | 6689.92 | 3.72% |
| 2024-02-23 | 4.46 | 4.59 | 0.16 | 3.61% | 4.43 | 4.60 | 116149 | 5259.17 | 3.07% |
| 2024-02-22 | 4.29 | 4.43 | 0.11 | 2.55% | 4.28 | 4.44 | 90182 | 3959.14 | 2.38% |
| 2024-02-21 | 4.22 | 4.32 | 0.05 | 1.17% | 4.19 | 4.48 | 111112 | 4862.07 | 2.93% |
| 2024-02-20 | 4.22 | 4.27 | 0.04 | 0.95% | 4.14 | 4.28 | 77097 | 3252.25 | 2.04% |
| 2024-02-19 | 4.19 | 4.23 | 0.18 | 4.44% | 4.15 | 4.35 | 152629 | 6482.79 | 4.03% |
| 2024-02-08 | 3.67 | 4.05 | 0.36 | 9.76% | 3.57 | 4.05 | 166618 | 6414.34 | 4.40% |
| 2024-02-07 | 3.87 | 3.69 | -0.10 | -2.64% | 3.60 | 3.89 | 178870 | 6730.26 | 4.72% |
| 2024-02-06 | 3.71 | 3.79 | -0.02 | -0.52% | 3.46 | 3.97 | 190266 | 6965.72 | 5.02% |
| 2024-02-05 | 4.27 | 3.81 | -0.54 | -12.41% | 3.60 | 4.27 | 182005 | 7001.16 | 4.80% |
| 2024-02-02 | 4.59 | 4.35 | -0.25 | -5.43% | 4.13 | 4.68 | 119435 | 5241.22 | 3.15% |
| 2024-02-01 | 4.67 | 4.60 | -0.10 | -2.13% | 4.52 | 4.75 | 92978 | 4295.77 | 2.45% |
| 2024-01-31 | 5.08 | 4.70 | -0.36 | -7.11% | 4.68 | 5.09 | 116502 | 5646.27 | 3.08% |
| 2024-01-30 | 5.21 | 5.06 | -0.16 | -3.07% | 5.04 | 5.29 | 59187 | 3054.12 | 1.56% |
| 2024-01-29 | 5.49 | 5.22 | -0.20 | -3.69% | 5.21 | 5.50 | 64915 | 3442.37 | 1.71% |