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 | 5.13 | 5.01 | -0.12 | -2.34% | 4.98 | 5.15 | 317842 | 15977.18 | 1.30% |
| 2024-05-09 | 5.07 | 5.13 | 0.06 | 1.18% | 5.07 | 5.16 | 230846 | 11848.91 | 0.95% |
| 2024-05-08 | 5.21 | 5.07 | -0.15 | -2.87% | 5.07 | 5.21 | 244236 | 12503.67 | 1.00% |
| 2024-05-07 | 5.23 | 5.22 | -0.01 | -0.19% | 5.17 | 5.25 | 236460 | 12329.75 | 0.97% |
| 2024-05-06 | 5.25 | 5.23 | 0.06 | 1.16% | 5.21 | 5.30 | 336621 | 17694.19 | 1.38% |
| 2024-04-30 | 5.23 | 5.17 | -0.04 | -0.77% | 5.12 | 5.24 | 287186 | 14854.78 | 1.18% |
| 2024-04-29 | 5.02 | 5.21 | 0.19 | 3.78% | 5.01 | 5.22 | 421367 | 21778.22 | 1.73% |
| 2024-04-26 | 4.83 | 5.02 | 0.12 | 2.45% | 4.81 | 5.03 | 400540 | 19862.51 | 1.64% |
| 2024-04-25 | 4.90 | 4.90 | -0.02 | -0.41% | 4.86 | 4.99 | 276858 | 13635.00 | 1.13% |
| 2024-04-24 | 4.85 | 4.92 | 0.09 | 1.86% | 4.81 | 4.92 | 250530 | 12232.22 | 1.03% |
| 2024-04-23 | 4.88 | 4.83 | -0.03 | -0.62% | 4.83 | 4.93 | 219657 | 10682.94 | 0.90% |
| 2024-04-22 | 4.87 | 4.86 | -0.05 | -1.02% | 4.78 | 4.95 | 247138 | 12017.21 | 1.01% |
| 2024-04-19 | 4.97 | 4.91 | -0.10 | -2.00% | 4.87 | 5.01 | 309006 | 15222.87 | 1.27% |
| 2024-04-18 | 5.00 | 5.01 | 0.02 | 0.40% | 4.91 | 5.10 | 340576 | 17080.76 | 1.39% |
| 2024-04-17 | 4.77 | 4.99 | 0.29 | 6.17% | 4.77 | 4.99 | 406836 | 20019.14 | 1.67% |
| 2024-04-16 | 4.94 | 4.70 | -0.28 | -5.62% | 4.69 | 5.00 | 460182 | 22149.15 | 1.88% |
| 2024-04-15 | 5.02 | 4.98 | -0.03 | -0.60% | 4.90 | 5.09 | 453680 | 22648.48 | 1.86% |
| 2024-04-12 | 5.07 | 5.01 | -0.06 | -1.18% | 5.00 | 5.14 | 301371 | 15249.92 | 1.23% |
| 2024-04-11 | 5.04 | 5.07 | -0.02 | -0.39% | 5.03 | 5.17 | 275346 | 14069.24 | 1.13% |
| 2024-04-10 | 5.26 | 5.09 | -0.16 | -3.05% | 5.05 | 5.26 | 280457 | 14363.43 | 1.15% |
| 2024-04-09 | 5.16 | 5.25 | 0.09 | 1.74% | 5.15 | 5.27 | 266699 | 13907.85 | 1.09% |
| 2024-04-08 | 5.29 | 5.16 | -0.16 | -3.01% | 5.15 | 5.31 | 327657 | 17127.35 | 1.34% |
| 2024-04-03 | 5.39 | 5.32 | -0.09 | -1.66% | 5.25 | 5.39 | 353812 | 18786.70 | 1.45% |
| 2024-04-02 | 5.50 | 5.41 | -0.11 | -1.99% | 5.36 | 5.51 | 422691 | 22869.53 | 1.73% |
| 2024-04-01 | 5.33 | 5.52 | 0.20 | 3.76% | 5.31 | 5.53 | 531532 | 29054.89 | 2.18% |
| 2024-03-29 | 5.21 | 5.32 | 0.11 | 2.11% | 5.11 | 5.33 | 418951 | 21844.79 | 1.72% |
| 2024-03-28 | 5.03 | 5.21 | 0.20 | 3.99% | 5.02 | 5.27 | 504479 | 26159.06 | 2.07% |
| 2024-03-27 | 5.30 | 5.01 | -0.30 | -5.65% | 5.00 | 5.31 | 556360 | 28558.68 | 2.28% |
| 2024-03-26 | 5.29 | 5.31 | 0.01 | 0.19% | 5.24 | 5.38 | 409319 | 21780.22 | 1.68% |
| 2024-03-25 | 5.51 | 5.30 | -0.24 | -4.33% | 5.30 | 5.53 | 512202 | 27721.43 | 2.10% |
| 2024-03-22 | 5.55 | 5.54 | -0.05 | -0.89% | 5.45 | 5.61 | 483668 | 26712.62 | 1.98% |
| 2024-03-21 | 5.61 | 5.59 | -0.05 | -0.89% | 5.56 | 5.68 | 388186 | 21803.36 | 1.59% |
| 2024-03-20 | 5.63 | 5.64 | 0.01 | 0.18% | 5.57 | 5.66 | 452548 | 25432.99 | 1.85% |
| 2024-03-19 | 5.68 | 5.63 | -0.03 | -0.53% | 5.61 | 5.76 | 613819 | 34909.90 | 2.51% |
| 2024-03-18 | 5.54 | 5.66 | 0.14 | 2.54% | 5.53 | 5.66 | 580215 | 32509.36 | 2.38% |
| 2024-03-15 | 5.46 | 5.52 | 0.05 | 0.91% | 5.40 | 5.53 | 375061 | 20458.48 | 1.54% |
| 2024-03-14 | 5.53 | 5.47 | -0.11 | -1.97% | 5.41 | 5.58 | 463629 | 25453.69 | 1.90% |
| 2024-03-13 | 5.56 | 5.58 | 0.03 | 0.54% | 5.49 | 5.64 | 611018 | 34064.24 | 2.50% |
| 2024-03-12 | 5.50 | 5.55 | 0.07 | 1.28% | 5.47 | 5.59 | 548636 | 30385.53 | 2.25% |
| 2024-03-11 | 5.36 | 5.48 | 0.05 | 0.92% | 5.34 | 5.48 | 492602 | 26673.47 | 2.02% |
| 2024-03-08 | 5.32 | 5.43 | 0.15 | 2.84% | 5.27 | 5.48 | 572091 | 30855.90 | 2.34% |
| 2024-03-07 | 5.44 | 5.28 | -0.23 | -4.17% | 5.28 | 5.50 | 816057 | 43932.71 | 3.34% |
| 2024-03-06 | 5.56 | 5.51 | -0.01 | -0.18% | 5.40 | 5.64 | 871895 | 48150.86 | 3.57% |
| 2024-03-05 | 5.43 | 5.52 | 0.05 | 0.91% | 5.36 | 5.60 | 797507 | 43970.14 | 3.26% |
| 2024-03-04 | 5.55 | 5.47 | -0.03 | -0.55% | 5.37 | 5.62 | 529789 | 28990.25 | 2.17% |
| 2024-03-01 | 5.36 | 5.50 | 0.14 | 2.61% | 5.33 | 5.52 | 670824 | 36513.59 | 2.75% |
| 2024-02-29 | 5.10 | 5.36 | 0.22 | 4.28% | 5.08 | 5.37 | 599277 | 31552.89 | 2.45% |
| 2024-02-28 | 5.39 | 5.14 | -0.27 | -4.99% | 5.12 | 5.52 | 875339 | 46989.29 | 3.58% |
| 2024-02-27 | 5.22 | 5.41 | 0.15 | 2.85% | 5.18 | 5.41 | 588932 | 31209.34 | 2.41% |
| 2024-02-26 | 5.18 | 5.26 | 0.08 | 1.54% | 5.13 | 5.32 | 610530 | 31964.40 | 2.50% |
| 2024-02-23 | 5.16 | 5.18 | 0.09 | 1.77% | 5.04 | 5.18 | 574821 | 29381.00 | 2.35% |
| 2024-02-22 | 4.98 | 5.09 | 0.11 | 2.21% | 4.97 | 5.11 | 527421 | 26651.77 | 2.16% |
| 2024-02-21 | 4.90 | 4.98 | 0.04 | 0.81% | 4.86 | 5.14 | 624729 | 31353.33 | 2.56% |
| 2024-02-20 | 4.90 | 4.94 | -0.02 | -0.40% | 4.83 | 4.94 | 446889 | 21838.68 | 1.83% |
| 2024-02-19 | 5.06 | 4.96 | 0.03 | 0.61% | 4.83 | 5.09 | 854517 | 42054.51 | 3.50% |
| 2024-02-08 | 4.94 | 4.93 | 0.06 | 1.23% | 4.89 | 5.25 | 1031984 | 52339.69 | 4.22% |
| 2024-02-07 | 4.38 | 4.87 | 0.50 | 11.44% | 4.36 | 4.87 | 1124112 | 53078.39 | 4.60% |
| 2024-02-06 | 3.93 | 4.37 | 0.43 | 10.91% | 3.92 | 4.45 | 857115 | 35828.77 | 3.51% |
| 2024-02-05 | 4.34 | 3.94 | -0.43 | -9.84% | 3.90 | 4.35 | 870326 | 35560.76 | 3.56% |
| 2024-02-02 | 4.61 | 4.37 | -0.23 | -5.00% | 4.20 | 4.70 | 626437 | 27842.37 | 2.56% |
| 2024-02-01 | 4.59 | 4.60 | -0.01 | -0.22% | 4.55 | 4.73 | 418049 | 19367.13 | 1.71% |