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 | 4.89 | 4.95 | 0.06 | 1.23% | 4.88 | 4.98 | 64536 | 3195.43 | 2.06% |
| 2024-05-08 | 4.99 | 4.89 | -0.09 | -1.81% | 4.87 | 4.99 | 62724 | 3081.71 | 2.00% |
| 2024-05-07 | 5.02 | 4.98 | -0.03 | -0.60% | 4.94 | 5.02 | 76992 | 3827.69 | 2.46% |
| 2024-05-06 | 5.00 | 5.01 | 0.08 | 1.62% | 4.94 | 5.04 | 67742 | 3379.92 | 2.16% |
| 2024-04-30 | 4.97 | 4.93 | -0.05 | -1.00% | 4.84 | 4.98 | 73768 | 3622.09 | 2.35% |
| 2024-04-29 | 4.78 | 4.98 | 0.21 | 4.40% | 4.77 | 4.98 | 84270 | 4129.73 | 2.69% |
| 2024-04-26 | 4.72 | 4.77 | 0.08 | 1.71% | 4.61 | 4.79 | 81909 | 3868.64 | 2.61% |
| 2024-04-25 | 4.66 | 4.69 | 0.01 | 0.21% | 4.59 | 4.73 | 86152 | 4033.41 | 2.75% |
| 2024-04-24 | 4.45 | 4.68 | 0.11 | 2.41% | 4.38 | 4.71 | 129582 | 5937.03 | 4.13% |
| 2024-04-23 | 4.44 | 4.57 | 0.17 | 3.86% | 4.38 | 4.60 | 98861 | 4471.81 | 3.15% |
| 2024-04-22 | 4.53 | 4.40 | -0.12 | -2.65% | 4.30 | 4.59 | 89879 | 3976.86 | 2.87% |
| 2024-04-19 | 4.46 | 4.52 | 0.05 | 1.12% | 4.42 | 4.60 | 97219 | 4386.69 | 3.10% |
| 2024-04-18 | 4.59 | 4.47 | -0.15 | -3.25% | 4.42 | 4.62 | 101599 | 4593.83 | 3.24% |
| 2024-04-17 | 4.10 | 4.62 | 0.54 | 13.24% | 4.10 | 4.63 | 165918 | 7379.94 | 5.29% |
| 2024-04-16 | 4.56 | 4.08 | -0.57 | -12.26% | 4.04 | 4.59 | 210031 | 8842.40 | 6.70% |
| 2024-04-15 | 4.97 | 4.65 | -0.46 | -9.00% | 4.54 | 5.11 | 170236 | 8073.33 | 5.43% |
| 2024-04-12 | 5.16 | 5.11 | -0.13 | -2.48% | 5.10 | 5.28 | 64362 | 3335.49 | 2.05% |
| 2024-04-11 | 5.12 | 5.24 | 0.04 | 0.77% | 5.03 | 5.29 | 85081 | 4417.44 | 2.71% |
| 2024-04-10 | 5.37 | 5.20 | -0.12 | -2.26% | 5.12 | 5.50 | 100978 | 5323.85 | 3.22% |
| 2024-04-09 | 5.21 | 5.32 | 0.13 | 2.50% | 5.20 | 5.34 | 66420 | 3509.63 | 2.12% |
| 2024-04-08 | 5.44 | 5.19 | -0.29 | -5.29% | 5.19 | 5.46 | 77697 | 4118.64 | 2.48% |
| 2024-04-03 | 5.54 | 5.48 | -0.05 | -0.90% | 5.39 | 5.56 | 56823 | 3104.34 | 1.81% |
| 2024-04-02 | 5.55 | 5.53 | -0.01 | -0.18% | 5.43 | 5.58 | 84877 | 4674.27 | 2.71% |
| 2024-04-01 | 5.45 | 5.54 | 0.10 | 1.84% | 5.45 | 5.56 | 79702 | 4397.67 | 2.54% |
| 2024-03-29 | 5.31 | 5.44 | 0.16 | 3.03% | 5.28 | 5.46 | 76457 | 4093.72 | 2.44% |
| 2024-03-28 | 5.11 | 5.28 | 0.17 | 3.33% | 5.08 | 5.35 | 86630 | 4550.24 | 2.76% |
| 2024-03-27 | 5.26 | 5.11 | -0.17 | -3.22% | 5.08 | 5.32 | 81634 | 4242.34 | 2.60% |
| 2024-03-26 | 5.32 | 5.28 | -0.04 | -0.75% | 5.16 | 5.39 | 86099 | 4543.93 | 2.75% |
| 2024-03-25 | 5.50 | 5.32 | -0.20 | -3.62% | 5.30 | 5.53 | 80275 | 4351.76 | 2.56% |
| 2024-03-22 | 5.60 | 5.52 | -0.12 | -2.13% | 5.45 | 5.62 | 80192 | 4428.42 | 2.56% |
| 2024-03-21 | 5.61 | 5.64 | 0.02 | 0.36% | 5.49 | 5.69 | 92047 | 5153.20 | 2.94% |
| 2024-03-20 | 5.51 | 5.62 | 0.11 | 2.00% | 5.48 | 5.63 | 92011 | 5134.05 | 2.94% |
| 2024-03-19 | 5.58 | 5.51 | -0.11 | -1.96% | 5.49 | 5.64 | 106766 | 5917.18 | 3.41% |
| 2024-03-18 | 5.39 | 5.62 | 0.26 | 4.85% | 5.35 | 5.63 | 121097 | 6666.51 | 3.86% |
| 2024-03-15 | 5.27 | 5.36 | 0.09 | 1.71% | 5.20 | 5.37 | 89689 | 4759.60 | 2.86% |
| 2024-03-14 | 5.30 | 5.27 | -0.03 | -0.57% | 5.16 | 5.35 | 91995 | 4840.87 | 2.93% |
| 2024-03-13 | 5.32 | 5.30 | -0.01 | -0.19% | 5.22 | 5.36 | 104520 | 5530.57 | 3.33% |
| 2024-03-12 | 5.26 | 5.31 | 0.06 | 1.14% | 5.18 | 5.32 | 97798 | 5146.40 | 3.12% |
| 2024-03-11 | 5.15 | 5.25 | 0.03 | 0.57% | 5.12 | 5.25 | 92825 | 4812.45 | 2.96% |
| 2024-03-08 | 5.18 | 5.22 | 0.00 | 0.00% | 5.09 | 5.34 | 106622 | 5499.11 | 3.40% |
| 2024-03-07 | 5.16 | 5.22 | 0.12 | 2.35% | 5.16 | 5.40 | 165564 | 8733.59 | 5.28% |
| 2024-03-06 | 4.98 | 5.10 | 0.09 | 1.80% | 4.96 | 5.17 | 89542 | 4559.18 | 2.86% |
| 2024-03-05 | 5.10 | 5.01 | -0.14 | -2.72% | 4.95 | 5.12 | 87153 | 4378.45 | 2.78% |
| 2024-03-04 | 5.16 | 5.15 | -0.03 | -0.58% | 5.00 | 5.20 | 101013 | 5154.62 | 3.22% |
| 2024-03-01 | 5.08 | 5.18 | 0.11 | 2.17% | 5.03 | 5.18 | 116488 | 5962.12 | 3.72% |
| 2024-02-29 | 4.78 | 5.07 | 0.25 | 5.19% | 4.74 | 5.07 | 158686 | 7845.43 | 5.06% |
| 2024-02-28 | 5.39 | 4.82 | -0.58 | -10.74% | 4.78 | 5.52 | 244521 | 12633.31 | 7.80% |
| 2024-02-27 | 5.21 | 5.40 | 0.14 | 2.66% | 5.15 | 5.40 | 159302 | 8448.13 | 5.08% |
| 2024-02-26 | 5.13 | 5.26 | 0.23 | 4.57% | 5.08 | 5.48 | 202606 | 10665.70 | 6.46% |
| 2024-02-23 | 4.80 | 5.03 | 0.25 | 5.23% | 4.76 | 5.04 | 144376 | 7076.54 | 4.61% |
| 2024-02-22 | 4.60 | 4.78 | 0.18 | 3.91% | 4.57 | 4.81 | 132279 | 6203.59 | 4.22% |
| 2024-02-21 | 4.43 | 4.60 | 0.08 | 1.77% | 4.43 | 4.72 | 127248 | 5875.62 | 4.06% |
| 2024-02-20 | 4.32 | 4.52 | 0.16 | 3.67% | 4.26 | 4.53 | 150769 | 6628.52 | 4.81% |
| 2024-02-19 | 4.23 | 4.36 | 0.20 | 4.81% | 4.22 | 4.48 | 207306 | 8982.18 | 6.61% |
| 2024-02-08 | 3.73 | 4.16 | 0.48 | 13.04% | 3.60 | 4.19 | 232142 | 9051.38 | 7.41% |
| 2024-02-07 | 3.97 | 3.68 | -0.33 | -8.23% | 3.60 | 4.01 | 244369 | 9261.65 | 7.80% |
| 2024-02-06 | 3.95 | 4.01 | -0.01 | -0.25% | 3.61 | 4.19 | 219664 | 8439.64 | 7.01% |
| 2024-02-05 | 4.65 | 4.02 | -0.66 | -14.10% | 3.96 | 4.65 | 209662 | 8793.91 | 6.69% |
| 2024-02-02 | 4.98 | 4.68 | -0.25 | -5.07% | 4.48 | 5.10 | 116709 | 5569.52 | 3.72% |
| 2024-02-01 | 5.09 | 4.93 | -0.17 | -3.33% | 4.79 | 5.10 | 109634 | 5407.09 | 3.50% |
| 2024-01-31 | 5.32 | 5.10 | -0.20 | -3.77% | 5.07 | 5.40 | 100353 | 5238.55 | 3.20% |
| 2024-01-30 | 5.45 | 5.30 | -0.20 | -3.64% | 5.30 | 5.53 | 65236 | 3525.83 | 2.08% |