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 | 4.97 | 5.06 | 0.05 | 1.00% | 4.93 | 5.12 | 469328 | 23643.94 | 4.59% |
| 2024-05-07 | 5.05 | 5.01 | 0.00 | 0.00% | 4.85 | 5.09 | 492425 | 24367.15 | 4.81% |
| 2024-05-06 | 4.74 | 5.01 | 0.31 | 6.60% | 4.74 | 5.25 | 641618 | 32032.63 | 6.26% |
| 2024-04-30 | 4.66 | 4.70 | 0.08 | 1.73% | 4.61 | 4.73 | 266508 | 12472.73 | 2.60% |
| 2024-04-29 | 4.50 | 4.62 | 0.12 | 2.67% | 4.49 | 4.63 | 257778 | 11819.09 | 2.52% |
| 2024-04-26 | 4.45 | 4.50 | 0.00 | 0.00% | 4.43 | 4.52 | 261407 | 11725.47 | 2.55% |
| 2024-04-25 | 4.43 | 4.50 | 0.06 | 1.35% | 4.39 | 4.59 | 269211 | 12104.41 | 2.63% |
| 2024-04-24 | 4.35 | 4.44 | 0.10 | 2.30% | 4.28 | 4.45 | 295176 | 12914.60 | 2.88% |
| 2024-04-23 | 4.39 | 4.34 | 0.18 | 4.33% | 4.22 | 4.47 | 342710 | 14809.34 | 3.35% |
| 2024-04-22 | 4.09 | 4.16 | 0.05 | 1.22% | 4.04 | 4.19 | 148123 | 6130.19 | 1.45% |
| 2024-04-19 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.24 | 124270 | 5152.20 | 1.21% |
| 2024-04-18 | 4.26 | 4.15 | -0.11 | -2.58% | 4.15 | 4.29 | 169099 | 7082.39 | 1.65% |
| 2024-04-17 | 4.01 | 4.26 | 0.29 | 7.30% | 4.00 | 4.27 | 237972 | 9939.13 | 2.32% |
| 2024-04-16 | 4.16 | 3.97 | -0.23 | -5.48% | 3.95 | 4.23 | 267360 | 10786.38 | 2.61% |
| 2024-04-15 | 4.30 | 4.20 | -0.27 | -6.04% | 4.14 | 4.44 | 342555 | 14569.80 | 3.34% |
| 2024-04-12 | 4.55 | 4.47 | -0.06 | -1.32% | 4.46 | 4.60 | 134284 | 6067.54 | 1.31% |
| 2024-04-11 | 4.53 | 4.53 | -0.05 | -1.09% | 4.51 | 4.61 | 163826 | 7481.37 | 1.60% |
| 2024-04-10 | 4.75 | 4.58 | -0.18 | -3.78% | 4.52 | 4.76 | 229040 | 10550.52 | 2.24% |
| 2024-04-09 | 4.67 | 4.76 | 0.10 | 2.15% | 4.60 | 4.76 | 182670 | 8567.90 | 1.78% |
| 2024-04-08 | 4.83 | 4.66 | -0.17 | -3.52% | 4.66 | 4.83 | 163465 | 7737.34 | 1.60% |
| 2024-04-03 | 4.90 | 4.83 | -0.07 | -1.43% | 4.81 | 4.91 | 144947 | 7028.57 | 1.42% |
| 2024-04-02 | 4.92 | 4.90 | -0.04 | -0.81% | 4.83 | 4.94 | 160612 | 7842.51 | 1.57% |
| 2024-04-01 | 4.83 | 4.94 | 0.14 | 2.92% | 4.80 | 4.94 | 167086 | 8161.71 | 1.63% |
| 2024-03-29 | 4.82 | 4.80 | -0.01 | -0.21% | 4.75 | 4.85 | 144889 | 6932.22 | 1.41% |
| 2024-03-28 | 4.74 | 4.81 | 0.04 | 0.84% | 4.72 | 4.90 | 187813 | 9059.44 | 1.83% |
| 2024-03-27 | 4.86 | 4.77 | -0.10 | -2.05% | 4.76 | 4.94 | 179577 | 8757.47 | 1.75% |
| 2024-03-26 | 4.91 | 4.87 | -0.04 | -0.81% | 4.77 | 4.94 | 165464 | 8046.00 | 1.62% |
| 2024-03-25 | 5.07 | 4.91 | -0.18 | -3.54% | 4.89 | 5.11 | 206436 | 10329.75 | 2.02% |
| 2024-03-22 | 5.25 | 5.09 | -0.14 | -2.68% | 5.07 | 5.25 | 199692 | 10225.56 | 1.95% |
| 2024-03-21 | 5.27 | 5.23 | -0.04 | -0.76% | 5.20 | 5.33 | 195522 | 10269.96 | 1.91% |
| 2024-03-20 | 5.17 | 5.27 | 0.09 | 1.74% | 5.13 | 5.28 | 250559 | 13072.07 | 2.45% |
| 2024-03-19 | 5.21 | 5.18 | -0.05 | -0.96% | 5.17 | 5.27 | 210535 | 10966.37 | 2.06% |
| 2024-03-18 | 5.16 | 5.23 | 0.10 | 1.95% | 5.12 | 5.26 | 260333 | 13518.48 | 2.54% |
| 2024-03-15 | 5.06 | 5.13 | 0.01 | 0.20% | 5.05 | 5.18 | 181788 | 9281.34 | 1.78% |
| 2024-03-14 | 5.22 | 5.12 | -0.02 | -0.39% | 5.07 | 5.30 | 266702 | 13829.31 | 2.60% |
| 2024-03-13 | 5.17 | 5.14 | -0.05 | -0.96% | 5.05 | 5.18 | 260998 | 13352.84 | 2.55% |
| 2024-03-12 | 5.12 | 5.19 | 0.15 | 2.98% | 5.12 | 5.28 | 366248 | 19010.01 | 3.58% |
| 2024-03-11 | 5.01 | 5.04 | 0.03 | 0.60% | 4.97 | 5.04 | 165128 | 8273.75 | 1.61% |
| 2024-03-08 | 4.93 | 5.01 | 0.08 | 1.62% | 4.92 | 5.03 | 174994 | 8704.67 | 1.71% |
| 2024-03-07 | 5.01 | 4.93 | -0.09 | -1.79% | 4.92 | 5.06 | 215290 | 10716.58 | 2.10% |
| 2024-03-06 | 5.05 | 5.02 | -0.04 | -0.79% | 4.92 | 5.08 | 219408 | 10976.84 | 2.14% |
| 2024-03-05 | 5.15 | 5.06 | -0.12 | -2.32% | 5.00 | 5.15 | 217179 | 11007.49 | 2.12% |
| 2024-03-04 | 5.08 | 5.18 | 0.11 | 2.17% | 5.02 | 5.21 | 291736 | 14991.79 | 2.85% |
| 2024-03-01 | 5.08 | 5.07 | -0.03 | -0.59% | 4.99 | 5.12 | 260999 | 13164.43 | 2.55% |
| 2024-02-29 | 4.88 | 5.10 | 0.12 | 2.41% | 4.84 | 5.10 | 326541 | 16407.65 | 3.19% |
| 2024-02-28 | 5.14 | 4.98 | -0.14 | -2.73% | 4.96 | 5.48 | 667939 | 35154.38 | 6.52% |
| 2024-02-27 | 5.02 | 5.12 | 0.05 | 0.99% | 5.02 | 5.12 | 301300 | 15295.85 | 2.94% |
| 2024-02-26 | 5.06 | 5.07 | 0.01 | 0.20% | 4.98 | 5.14 | 301434 | 15267.13 | 2.94% |
| 2024-02-23 | 4.98 | 5.06 | 0.00 | 0.00% | 4.90 | 5.08 | 372310 | 18554.44 | 3.64% |
| 2024-02-22 | 4.77 | 5.06 | 0.29 | 6.08% | 4.72 | 5.09 | 434364 | 21388.19 | 4.24% |
| 2024-02-21 | 4.72 | 4.77 | -0.01 | -0.21% | 4.65 | 4.92 | 300750 | 14451.38 | 2.94% |
| 2024-02-20 | 4.71 | 4.78 | 0.10 | 2.14% | 4.59 | 4.87 | 339092 | 16157.78 | 3.31% |
| 2024-02-19 | 4.73 | 4.68 | -0.04 | -0.85% | 4.55 | 4.79 | 385774 | 17995.44 | 3.77% |
| 2024-02-08 | 4.59 | 4.72 | 0.18 | 3.96% | 4.54 | 4.98 | 561803 | 27220.06 | 5.49% |
| 2024-02-07 | 4.31 | 4.54 | 0.43 | 10.46% | 4.19 | 4.57 | 573153 | 25096.68 | 5.60% |
| 2024-02-06 | 3.79 | 4.11 | 0.28 | 7.31% | 3.62 | 4.24 | 431157 | 17005.69 | 4.21% |
| 2024-02-05 | 4.18 | 3.83 | -0.40 | -9.46% | 3.72 | 4.23 | 390215 | 15309.99 | 3.81% |
| 2024-02-02 | 4.45 | 4.23 | -0.22 | -4.94% | 4.05 | 4.59 | 347394 | 15005.04 | 3.39% |
| 2024-02-01 | 4.53 | 4.45 | -0.08 | -1.77% | 4.39 | 4.88 | 340556 | 15365.72 | 3.33% |
| 2024-01-31 | 4.78 | 4.53 | -0.28 | -5.82% | 4.52 | 4.83 | 281968 | 13098.60 | 2.75% |
| 2024-01-30 | 4.95 | 4.81 | -0.17 | -3.41% | 4.81 | 4.99 | 221461 | 10855.03 | 2.16% |