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 | 4.83 | 5.06 | 0.15 | 3.05% | 4.82 | 5.30 | 342755 | 17574.86 | 7.87% |
| 2024-05-08 | 4.88 | 4.91 | 0.06 | 1.24% | 4.79 | 4.96 | 145292 | 7098.69 | 3.33% |
| 2024-05-07 | 4.79 | 4.85 | 0.07 | 1.46% | 4.74 | 4.85 | 71122 | 3420.48 | 1.63% |
| 2024-05-06 | 4.79 | 4.78 | 0.11 | 2.36% | 4.68 | 4.82 | 90046 | 4276.25 | 2.07% |
| 2024-04-30 | 4.66 | 4.67 | 0.00 | 0.00% | 4.60 | 4.70 | 78785 | 3664.30 | 1.81% |
| 2024-04-29 | 4.55 | 4.67 | -0.01 | -0.21% | 4.51 | 4.68 | 112008 | 5185.52 | 2.57% |
| 2024-04-26 | 4.61 | 4.68 | 0.05 | 1.08% | 4.54 | 4.70 | 58611 | 2719.59 | 1.35% |
| 2024-04-25 | 4.56 | 4.63 | 0.06 | 1.31% | 4.55 | 4.71 | 59225 | 2759.52 | 1.36% |
| 2024-04-24 | 4.49 | 4.57 | 0.11 | 2.47% | 4.45 | 4.58 | 54579 | 2476.60 | 1.25% |
| 2024-04-23 | 4.40 | 4.46 | 0.07 | 1.59% | 4.37 | 4.50 | 51825 | 2304.98 | 1.19% |
| 2024-04-22 | 4.40 | 4.39 | -0.01 | -0.23% | 4.28 | 4.46 | 43233 | 1896.77 | 0.99% |
| 2024-04-19 | 4.44 | 4.40 | -0.02 | -0.45% | 4.36 | 4.45 | 63205 | 2777.87 | 1.45% |
| 2024-04-18 | 4.48 | 4.42 | -0.08 | -1.78% | 4.38 | 4.51 | 63105 | 2803.44 | 1.45% |
| 2024-04-17 | 4.25 | 4.50 | 0.33 | 7.91% | 4.22 | 4.51 | 101625 | 4491.25 | 2.33% |
| 2024-04-16 | 4.57 | 4.17 | -0.42 | -9.15% | 4.16 | 4.57 | 124704 | 5328.94 | 2.86% |
| 2024-04-15 | 4.87 | 4.59 | -0.27 | -5.56% | 4.47 | 4.89 | 120104 | 5586.52 | 2.76% |
| 2024-04-12 | 4.93 | 4.86 | -0.07 | -1.42% | 4.86 | 4.96 | 51664 | 2529.92 | 1.19% |
| 2024-04-11 | 4.91 | 4.93 | -0.01 | -0.20% | 4.88 | 5.00 | 47333 | 2347.22 | 1.09% |
| 2024-04-10 | 5.12 | 4.94 | -0.15 | -2.95% | 4.90 | 5.12 | 70459 | 3512.95 | 1.62% |
| 2024-04-09 | 5.00 | 5.09 | 0.11 | 2.21% | 4.94 | 5.10 | 72376 | 3641.15 | 1.66% |
| 2024-04-08 | 5.18 | 4.98 | -0.22 | -4.23% | 4.98 | 5.20 | 86958 | 4396.54 | 2.00% |
| 2024-04-03 | 5.21 | 5.20 | -0.02 | -0.38% | 5.15 | 5.26 | 78268 | 4069.91 | 1.80% |
| 2024-04-02 | 5.23 | 5.22 | 0.00 | 0.00% | 5.17 | 5.27 | 82894 | 4328.17 | 1.90% |
| 2024-04-01 | 5.10 | 5.22 | 0.14 | 2.76% | 5.10 | 5.22 | 87046 | 4497.85 | 2.00% |
| 2024-03-29 | 5.01 | 5.08 | 0.07 | 1.40% | 4.98 | 5.09 | 68171 | 3438.01 | 1.56% |
| 2024-03-28 | 4.88 | 5.01 | 0.13 | 2.66% | 4.85 | 5.05 | 80326 | 4007.14 | 1.84% |
| 2024-03-27 | 5.00 | 4.88 | -0.13 | -2.59% | 4.88 | 5.05 | 82670 | 4123.32 | 1.90% |
| 2024-03-26 | 5.03 | 5.01 | 0.00 | 0.00% | 4.94 | 5.08 | 68905 | 3450.88 | 1.58% |
| 2024-03-25 | 5.15 | 5.01 | -0.18 | -3.47% | 5.00 | 5.19 | 73926 | 3762.87 | 1.70% |
| 2024-03-22 | 5.28 | 5.19 | -0.09 | -1.70% | 5.10 | 5.28 | 100613 | 5203.48 | 2.31% |
| 2024-03-21 | 5.29 | 5.28 | 0.01 | 0.19% | 5.22 | 5.32 | 91022 | 4797.52 | 2.09% |
| 2024-03-20 | 5.18 | 5.27 | 0.07 | 1.35% | 5.17 | 5.28 | 98046 | 5135.60 | 2.25% |
| 2024-03-19 | 5.21 | 5.20 | 0.00 | 0.00% | 5.18 | 5.25 | 85755 | 4459.29 | 1.97% |
| 2024-03-18 | 5.16 | 5.20 | 0.07 | 1.36% | 5.13 | 5.20 | 98504 | 5093.67 | 2.26% |
| 2024-03-15 | 5.08 | 5.13 | 0.04 | 0.79% | 5.03 | 5.14 | 71468 | 3646.96 | 1.64% |
| 2024-03-14 | 5.13 | 5.09 | 0.01 | 0.20% | 5.01 | 5.24 | 110189 | 5657.68 | 2.53% |
| 2024-03-13 | 5.10 | 5.08 | -0.04 | -0.78% | 5.03 | 5.13 | 105238 | 5337.81 | 2.42% |
| 2024-03-12 | 5.00 | 5.12 | 0.14 | 2.81% | 4.98 | 5.13 | 150736 | 7683.08 | 3.46% |
| 2024-03-11 | 4.92 | 4.98 | 0.09 | 1.84% | 4.86 | 4.98 | 86326 | 4251.19 | 1.98% |
| 2024-03-08 | 4.84 | 4.89 | 0.05 | 1.03% | 4.82 | 4.92 | 59070 | 2877.42 | 1.36% |
| 2024-03-07 | 4.91 | 4.84 | -0.07 | -1.43% | 4.84 | 4.96 | 101016 | 4950.77 | 2.32% |
| 2024-03-06 | 4.95 | 4.91 | -0.04 | -0.81% | 4.80 | 5.00 | 122374 | 5987.41 | 2.81% |
| 2024-03-05 | 5.08 | 4.95 | -0.34 | -6.43% | 4.92 | 5.15 | 258662 | 12977.25 | 5.94% |
| 2024-03-04 | 5.03 | 5.29 | 0.25 | 4.96% | 4.98 | 5.41 | 385356 | 20345.94 | 8.85% |
| 2024-03-01 | 4.88 | 5.04 | 0.17 | 3.49% | 4.83 | 5.05 | 132413 | 6566.40 | 3.04% |
| 2024-02-29 | 4.62 | 4.87 | 0.18 | 3.84% | 4.60 | 4.87 | 121590 | 5801.34 | 2.79% |
| 2024-02-28 | 5.04 | 4.69 | -0.40 | -7.86% | 4.67 | 5.20 | 209177 | 10440.51 | 4.80% |
| 2024-02-27 | 4.91 | 5.09 | 0.17 | 3.46% | 4.84 | 5.10 | 134789 | 6752.48 | 3.09% |
| 2024-02-26 | 4.83 | 4.92 | 0.08 | 1.65% | 4.81 | 5.03 | 142142 | 6976.87 | 3.26% |
| 2024-02-23 | 4.74 | 4.84 | 0.08 | 1.68% | 4.69 | 4.85 | 141142 | 6733.78 | 3.24% |
| 2024-02-22 | 4.65 | 4.76 | 0.08 | 1.71% | 4.64 | 4.79 | 110237 | 5201.37 | 2.53% |
| 2024-02-21 | 4.61 | 4.68 | 0.03 | 0.65% | 4.56 | 4.79 | 114241 | 5364.83 | 2.62% |
| 2024-02-20 | 4.52 | 4.65 | 0.09 | 1.97% | 4.44 | 4.77 | 106189 | 4935.64 | 2.44% |
| 2024-02-19 | 4.55 | 4.56 | 0.09 | 2.01% | 4.48 | 4.59 | 96313 | 4373.20 | 2.21% |
| 2024-02-08 | 4.12 | 4.47 | 0.35 | 8.50% | 4.12 | 4.50 | 125898 | 5454.33 | 2.89% |
| 2024-02-07 | 4.21 | 4.12 | -0.06 | -1.44% | 4.06 | 4.29 | 112523 | 4699.72 | 2.58% |
| 2024-02-06 | 3.95 | 4.18 | 0.20 | 5.03% | 3.75 | 4.28 | 130664 | 5253.63 | 3.00% |
| 2024-02-05 | 4.48 | 3.98 | -0.52 | -11.56% | 3.91 | 4.48 | 156262 | 6421.60 | 3.59% |
| 2024-02-02 | 4.70 | 4.50 | -0.21 | -4.46% | 4.27 | 4.80 | 137756 | 6293.86 | 3.16% |
| 2024-02-01 | 4.74 | 4.71 | -0.01 | -0.21% | 4.59 | 4.80 | 116553 | 5475.44 | 2.68% |
| 2024-01-31 | 4.95 | 4.72 | -0.16 | -3.28% | 4.70 | 5.04 | 151519 | 7391.47 | 3.48% |
| 2024-01-30 | 5.01 | 4.88 | -0.29 | -5.61% | 4.88 | 5.08 | 173565 | 8638.69 | 3.98% |