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 | 4.90 | 4.95 | 0.10 | 2.06% | 4.87 | 4.98 | 295991 | 14627.12 | 2.88% |
| 2024-05-08 | 4.95 | 4.85 | -0.10 | -2.02% | 4.83 | 4.95 | 248680 | 12114.93 | 2.42% |
| 2024-05-07 | 4.92 | 4.95 | 0.00 | 0.00% | 4.87 | 4.98 | 277182 | 13663.49 | 2.69% |
| 2024-05-06 | 4.95 | 4.95 | 0.08 | 1.64% | 4.90 | 5.01 | 306129 | 15126.72 | 2.98% |
| 2024-04-30 | 4.92 | 4.87 | -0.04 | -0.81% | 4.82 | 4.98 | 353162 | 17259.73 | 3.43% |
| 2024-04-29 | 4.73 | 4.91 | 0.19 | 4.03% | 4.73 | 4.92 | 485854 | 23620.06 | 4.72% |
| 2024-04-26 | 4.59 | 4.72 | 0.10 | 2.16% | 4.57 | 4.75 | 457194 | 21424.02 | 4.45% |
| 2024-04-25 | 4.52 | 4.62 | 0.09 | 1.99% | 4.46 | 4.63 | 359425 | 16436.84 | 3.49% |
| 2024-04-24 | 4.34 | 4.53 | 0.21 | 4.86% | 4.33 | 4.64 | 466947 | 21041.90 | 4.54% |
| 2024-04-23 | 4.27 | 4.32 | 0.07 | 1.65% | 4.26 | 4.35 | 217610 | 9383.95 | 2.12% |
| 2024-04-22 | 4.25 | 4.25 | -0.06 | -1.39% | 4.14 | 4.32 | 252079 | 10684.77 | 2.45% |
| 2024-04-19 | 4.38 | 4.31 | -0.13 | -2.93% | 4.29 | 4.49 | 361566 | 15738.08 | 3.52% |
| 2024-04-18 | 4.58 | 4.44 | -0.15 | -3.27% | 4.42 | 4.60 | 470252 | 21106.43 | 4.57% |
| 2024-04-17 | 4.33 | 4.59 | 0.42 | 10.07% | 4.28 | 4.60 | 669593 | 30283.95 | 6.51% |
| 2024-04-16 | 4.51 | 4.17 | -0.42 | -9.15% | 4.17 | 4.53 | 691922 | 29761.38 | 6.73% |
| 2024-04-15 | 4.98 | 4.59 | -0.46 | -9.11% | 4.50 | 5.09 | 1127478 | 52970.07 | 10.96% |
| 2024-04-12 | 5.70 | 5.05 | -0.75 | -12.93% | 4.71 | 6.03 | 1637929 | 91445.81 | 15.93% |
| 2024-04-11 | 5.52 | 5.80 | 0.19 | 3.39% | 5.47 | 5.86 | 825192 | 47445.51 | 8.02% |
| 2024-04-10 | 5.60 | 5.61 | -0.05 | -0.88% | 5.56 | 5.85 | 650198 | 36997.39 | 6.32% |
| 2024-04-09 | 5.66 | 5.66 | -0.11 | -1.91% | 5.55 | 5.72 | 572308 | 32217.76 | 5.56% |
| 2024-04-08 | 5.30 | 5.77 | 0.42 | 7.85% | 5.30 | 5.80 | 1019657 | 57173.15 | 9.91% |
| 2024-04-03 | 5.49 | 5.35 | -0.18 | -3.25% | 5.26 | 5.53 | 457093 | 24504.25 | 4.44% |
| 2024-04-02 | 5.60 | 5.53 | -0.06 | -1.07% | 5.46 | 5.70 | 535884 | 29826.24 | 5.21% |
| 2024-04-01 | 5.58 | 5.59 | 0.01 | 0.18% | 5.49 | 5.64 | 564464 | 31409.16 | 5.49% |
| 2024-03-29 | 5.32 | 5.58 | 0.29 | 5.48% | 5.25 | 5.58 | 763814 | 41442.91 | 7.43% |
| 2024-03-28 | 5.08 | 5.29 | 0.20 | 3.93% | 5.05 | 5.35 | 507690 | 26701.57 | 4.94% |
| 2024-03-27 | 5.39 | 5.09 | -0.36 | -6.61% | 5.08 | 5.43 | 563311 | 29356.07 | 5.48% |
| 2024-03-26 | 5.39 | 5.45 | -0.05 | -0.91% | 5.25 | 5.57 | 667873 | 36005.98 | 6.49% |
| 2024-03-25 | 5.70 | 5.50 | -0.30 | -5.17% | 5.50 | 5.75 | 950749 | 53310.76 | 9.24% |
| 2024-03-22 | 5.41 | 5.80 | 0.36 | 6.62% | 5.34 | 5.98 | 1667133 | 94670.45 | 16.21% |
| 2024-03-21 | 5.36 | 5.44 | 0.05 | 0.93% | 5.32 | 5.54 | 700219 | 37948.95 | 6.81% |
| 2024-03-20 | 5.30 | 5.39 | 0.04 | 0.75% | 5.25 | 5.44 | 744647 | 39587.85 | 7.24% |
| 2024-03-19 | 5.18 | 5.35 | 0.13 | 2.49% | 5.17 | 5.60 | 1032195 | 55699.69 | 10.04% |
| 2024-03-18 | 5.11 | 5.22 | 0.14 | 2.76% | 5.09 | 5.22 | 543535 | 28143.14 | 5.28% |
| 2024-03-15 | 5.06 | 5.08 | 0.06 | 1.20% | 5.00 | 5.09 | 356650 | 18012.37 | 3.47% |
| 2024-03-14 | 5.05 | 5.02 | -0.07 | -1.38% | 4.96 | 5.09 | 442563 | 22237.43 | 4.30% |
| 2024-03-13 | 5.08 | 5.09 | -0.06 | -1.17% | 5.03 | 5.14 | 568082 | 28845.10 | 5.52% |
| 2024-03-12 | 4.93 | 5.15 | 0.23 | 4.67% | 4.91 | 5.17 | 880052 | 44785.88 | 8.56% |
| 2024-03-11 | 4.86 | 4.92 | 0.05 | 1.03% | 4.78 | 4.92 | 357496 | 17353.79 | 3.48% |
| 2024-03-08 | 4.79 | 4.87 | 0.08 | 1.67% | 4.72 | 4.88 | 321434 | 15509.14 | 3.13% |
| 2024-03-07 | 4.89 | 4.79 | -0.05 | -1.03% | 4.78 | 4.94 | 412147 | 20053.05 | 4.01% |
| 2024-03-06 | 4.78 | 4.84 | 0.02 | 0.41% | 4.71 | 4.90 | 327217 | 15717.55 | 3.18% |
| 2024-03-05 | 4.90 | 4.82 | -0.12 | -2.43% | 4.78 | 4.90 | 376183 | 18213.51 | 3.66% |
| 2024-03-04 | 4.97 | 4.94 | -0.02 | -0.40% | 4.83 | 4.98 | 385109 | 18909.92 | 3.74% |
| 2024-03-01 | 4.88 | 4.96 | 0.10 | 2.06% | 4.85 | 5.00 | 508414 | 25128.60 | 4.94% |
| 2024-02-29 | 4.55 | 4.86 | 0.27 | 5.88% | 4.53 | 4.87 | 535971 | 25499.46 | 5.21% |
| 2024-02-28 | 5.01 | 4.59 | -0.42 | -8.38% | 4.57 | 5.09 | 808452 | 39207.15 | 7.86% |
| 2024-02-27 | 4.76 | 5.01 | 0.20 | 4.16% | 4.75 | 5.01 | 558691 | 27262.33 | 5.43% |
| 2024-02-26 | 4.73 | 4.81 | 0.09 | 1.91% | 4.68 | 4.90 | 579568 | 27805.01 | 5.64% |
| 2024-02-23 | 4.62 | 4.72 | 0.16 | 3.51% | 4.54 | 4.74 | 554200 | 25703.85 | 5.39% |
| 2024-02-22 | 4.40 | 4.56 | 0.14 | 3.17% | 4.39 | 4.56 | 466091 | 21007.65 | 4.53% |
| 2024-02-21 | 4.35 | 4.42 | 0.02 | 0.45% | 4.30 | 4.55 | 507941 | 22626.29 | 4.94% |
| 2024-02-20 | 4.33 | 4.40 | 0.10 | 2.33% | 4.22 | 4.43 | 444043 | 19292.65 | 4.32% |
| 2024-02-19 | 4.21 | 4.30 | 0.15 | 3.61% | 4.19 | 4.35 | 486922 | 20774.91 | 4.73% |
| 2024-02-08 | 3.81 | 4.15 | 0.35 | 9.21% | 3.78 | 4.17 | 562560 | 22464.64 | 5.47% |
| 2024-02-07 | 3.76 | 3.80 | 0.04 | 1.06% | 3.71 | 4.03 | 496046 | 19113.26 | 4.82% |
| 2024-02-06 | 3.55 | 3.76 | 0.16 | 4.44% | 3.38 | 3.87 | 458826 | 16571.21 | 4.46% |
| 2024-02-05 | 4.07 | 3.60 | -0.47 | -11.55% | 3.52 | 4.07 | 514220 | 19087.06 | 5.00% |
| 2024-02-02 | 4.27 | 4.07 | -0.21 | -4.91% | 3.92 | 4.40 | 328103 | 13643.78 | 3.19% |
| 2024-02-01 | 4.32 | 4.28 | -0.07 | -1.61% | 4.22 | 4.41 | 280875 | 12095.71 | 2.73% |
| 2024-01-31 | 4.66 | 4.35 | -0.34 | -7.25% | 4.30 | 4.69 | 416196 | 18624.65 | 4.05% |