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 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.07 | 560515 | 28203.68 | 2.50% |
| 2024-05-08 | 5.15 | 5.01 | -0.20 | -3.84% | 4.98 | 5.16 | 901539 | 45425.02 | 4.03% |
| 2024-05-07 | 5.15 | 5.21 | 0.06 | 1.17% | 5.15 | 5.32 | 1067728 | 55905.42 | 4.77% |
| 2024-05-06 | 5.22 | 5.15 | 0.01 | 0.19% | 5.10 | 5.29 | 939549 | 48542.12 | 4.20% |
| 2024-04-30 | 5.20 | 5.14 | -0.05 | -0.96% | 5.06 | 5.21 | 897095 | 46031.68 | 4.01% |
| 2024-04-29 | 5.02 | 5.19 | 0.26 | 5.27% | 5.00 | 5.26 | 1259263 | 65042.27 | 5.62% |
| 2024-04-26 | 4.75 | 4.93 | 0.20 | 4.23% | 4.73 | 5.01 | 1189066 | 58244.57 | 5.31% |
| 2024-04-25 | 4.74 | 4.73 | -0.08 | -1.66% | 4.70 | 4.81 | 723509 | 34353.00 | 3.23% |
| 2024-04-24 | 4.61 | 4.81 | 0.19 | 4.11% | 4.55 | 4.83 | 1062519 | 50238.74 | 4.75% |
| 2024-04-23 | 4.62 | 4.62 | 0.06 | 1.32% | 4.58 | 4.73 | 813085 | 37780.25 | 3.63% |
| 2024-04-22 | 4.54 | 4.56 | -0.05 | -1.08% | 4.45 | 4.64 | 588388 | 26744.90 | 2.63% |
| 2024-04-19 | 4.69 | 4.61 | -0.14 | -2.95% | 4.59 | 4.75 | 802443 | 37295.34 | 3.58% |
| 2024-04-18 | 4.74 | 4.75 | -0.05 | -1.04% | 4.61 | 4.85 | 947834 | 44982.55 | 4.23% |
| 2024-04-17 | 4.57 | 4.80 | 0.38 | 8.60% | 4.57 | 4.88 | 1222995 | 58330.95 | 5.46% |
| 2024-04-16 | 4.85 | 4.42 | -0.43 | -8.87% | 4.40 | 4.88 | 1347220 | 61393.59 | 6.02% |
| 2024-04-15 | 5.10 | 4.85 | -0.27 | -5.27% | 4.72 | 5.16 | 1342231 | 65757.48 | 5.99% |
| 2024-04-12 | 5.25 | 5.12 | -0.21 | -3.94% | 5.12 | 5.29 | 985850 | 51136.00 | 4.40% |
| 2024-04-11 | 5.08 | 5.33 | 0.21 | 4.10% | 5.08 | 5.41 | 1376468 | 73153.46 | 6.15% |
| 2024-04-10 | 5.28 | 5.12 | -0.19 | -3.58% | 5.03 | 5.29 | 1006394 | 51552.98 | 4.49% |
| 2024-04-09 | 5.29 | 5.31 | 0.05 | 0.95% | 5.26 | 5.39 | 736919 | 39165.42 | 3.29% |
| 2024-04-08 | 5.46 | 5.26 | -0.24 | -4.36% | 5.25 | 5.47 | 1168966 | 62296.75 | 5.22% |
| 2024-04-03 | 5.70 | 5.50 | -0.28 | -4.84% | 5.50 | 5.75 | 1266386 | 70472.05 | 5.66% |
| 2024-04-02 | 6.02 | 5.78 | -0.23 | -3.83% | 5.69 | 6.02 | 1842328 | 106931.27 | 8.23% |
| 2024-04-01 | 5.69 | 6.01 | 0.37 | 6.56% | 5.67 | 6.03 | 2115410 | 124649.16 | 9.45% |
| 2024-03-29 | 5.65 | 5.64 | -0.11 | -1.91% | 5.52 | 5.73 | 1535579 | 86359.47 | 6.86% |
| 2024-03-28 | 5.48 | 5.75 | 0.24 | 4.36% | 5.48 | 5.88 | 2110389 | 121130.43 | 9.43% |
| 2024-03-27 | 5.80 | 5.51 | -0.39 | -6.61% | 5.49 | 6.02 | 2555705 | 145776.16 | 11.41% |
| 2024-03-26 | 6.01 | 5.90 | -0.16 | -2.64% | 5.87 | 6.19 | 2415029 | 145212.70 | 10.79% |
| 2024-03-25 | 6.62 | 6.06 | -0.55 | -8.32% | 6.04 | 6.69 | 3811896 | 240441.30 | 17.02% |
| 2024-03-22 | 6.25 | 6.61 | 0.29 | 4.59% | 6.04 | 6.97 | 5647146 | 363953.34 | 25.22% |
| 2024-03-21 | 5.95 | 6.32 | 0.65 | 11.46% | 5.95 | 6.80 | 5766160 | 365562.41 | 25.75% |
| 2024-03-20 | 5.29 | 5.67 | 0.39 | 7.39% | 5.28 | 5.75 | 3216797 | 179068.50 | 14.37% |
| 2024-03-19 | 5.38 | 5.28 | -0.12 | -2.22% | 5.27 | 5.63 | 2203067 | 120069.16 | 9.84% |
| 2024-03-18 | 5.39 | 5.40 | 0.14 | 2.66% | 5.20 | 5.44 | 1782863 | 94949.67 | 7.96% |
| 2024-03-15 | 5.30 | 5.26 | -0.04 | -0.75% | 5.17 | 5.36 | 1336713 | 70011.12 | 5.97% |
| 2024-03-14 | 5.40 | 5.30 | -0.10 | -1.85% | 5.20 | 5.43 | 1405938 | 74648.62 | 6.28% |
| 2024-03-13 | 5.24 | 5.40 | 0.14 | 2.66% | 5.18 | 5.55 | 2319871 | 124504.34 | 10.36% |
| 2024-03-12 | 5.15 | 5.26 | 0.10 | 1.94% | 5.14 | 5.45 | 1930775 | 101905.82 | 8.62% |
| 2024-03-11 | 4.88 | 5.16 | 0.28 | 5.74% | 4.84 | 5.21 | 1841530 | 94290.24 | 8.22% |
| 2024-03-08 | 4.75 | 4.88 | 0.11 | 2.31% | 4.74 | 4.91 | 785457 | 37915.98 | 3.51% |
| 2024-03-07 | 4.95 | 4.77 | -0.21 | -4.22% | 4.75 | 5.00 | 1331856 | 64847.34 | 5.95% |
| 2024-03-06 | 4.99 | 4.98 | -0.08 | -1.58% | 4.95 | 5.09 | 1105186 | 55323.43 | 4.94% |
| 2024-03-05 | 5.03 | 5.06 | -0.03 | -0.59% | 5.01 | 5.24 | 1900958 | 97531.32 | 8.49% |
| 2024-03-04 | 5.14 | 5.09 | 0.00 | 0.00% | 4.93 | 5.15 | 1347854 | 68053.02 | 6.02% |
| 2024-03-01 | 5.05 | 5.09 | -0.01 | -0.20% | 4.98 | 5.13 | 1545475 | 78116.54 | 6.90% |
| 2024-02-29 | 4.85 | 5.10 | 0.20 | 4.08% | 4.83 | 5.10 | 1803253 | 90181.37 | 8.05% |
| 2024-02-28 | 5.25 | 4.90 | -0.35 | -6.67% | 4.81 | 5.30 | 2610546 | 132524.56 | 11.66% |
| 2024-02-27 | 4.89 | 5.25 | 0.56 | 11.94% | 4.85 | 5.40 | 3006721 | 154589.62 | 13.43% |
| 2024-02-26 | 4.71 | 4.69 | -0.08 | -1.68% | 4.61 | 4.82 | 1355828 | 63688.61 | 6.06% |
| 2024-02-23 | 4.60 | 4.77 | 0.20 | 4.38% | 4.51 | 4.82 | 1703646 | 79913.54 | 7.61% |
| 2024-02-22 | 4.43 | 4.57 | 0.11 | 2.47% | 4.43 | 4.58 | 1098922 | 49745.21 | 4.91% |
| 2024-02-21 | 4.37 | 4.46 | -0.02 | -0.45% | 4.34 | 4.61 | 1454691 | 65308.59 | 6.50% |
| 2024-02-20 | 4.36 | 4.48 | 0.05 | 1.13% | 4.31 | 4.59 | 1570829 | 70174.52 | 7.02% |
| 2024-02-19 | 4.43 | 4.43 | 0.43 | 10.75% | 4.29 | 4.55 | 1775616 | 78398.78 | 7.93% |
| 2024-02-08 | 3.78 | 4.00 | 0.25 | 6.67% | 3.78 | 4.07 | 884937 | 35227.06 | 3.95% |
| 2024-02-07 | 3.68 | 3.75 | 0.10 | 2.74% | 3.65 | 3.86 | 943241 | 35494.57 | 4.21% |
| 2024-02-06 | 3.19 | 3.65 | 0.40 | 12.31% | 3.18 | 3.73 | 1104702 | 38208.43 | 4.93% |
| 2024-02-05 | 3.67 | 3.25 | -0.48 | -12.87% | 3.22 | 3.71 | 1223762 | 41480.80 | 5.47% |
| 2024-02-02 | 3.92 | 3.73 | -0.17 | -4.36% | 3.58 | 4.04 | 816846 | 31356.64 | 3.65% |
| 2024-02-01 | 3.96 | 3.90 | -0.09 | -2.26% | 3.85 | 4.08 | 547473 | 21565.73 | 2.45% |
| 2024-01-31 | 4.15 | 3.99 | -0.15 | -3.62% | 3.96 | 4.20 | 548567 | 22316.56 | 2.45% |