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 | 4.80 | 4.67 | -0.09 | -1.89% | 4.60 | 4.92 | 162339 | 7667.99 | 4.40% |
| 2024-05-09 | 4.80 | 4.76 | 0.02 | 0.42% | 4.75 | 4.84 | 77445 | 3708.98 | 2.10% |
| 2024-05-08 | 4.88 | 4.74 | -0.17 | -3.46% | 4.73 | 4.90 | 112721 | 5394.28 | 3.06% |
| 2024-05-07 | 4.96 | 4.91 | -0.01 | -0.20% | 4.86 | 4.98 | 96727 | 4749.68 | 2.62% |
| 2024-05-06 | 4.97 | 4.92 | 0.01 | 0.20% | 4.89 | 5.05 | 116221 | 5764.63 | 3.15% |
| 2024-04-30 | 5.01 | 4.91 | -0.06 | -1.21% | 4.84 | 5.08 | 133292 | 6580.98 | 3.61% |
| 2024-04-29 | 4.77 | 4.97 | 0.24 | 5.07% | 4.77 | 4.98 | 138782 | 6826.75 | 3.76% |
| 2024-04-26 | 4.65 | 4.73 | 0.16 | 3.50% | 4.51 | 4.79 | 144296 | 6773.61 | 3.91% |
| 2024-04-25 | 4.57 | 4.57 | 0.00 | 0.00% | 4.52 | 4.67 | 137939 | 6348.53 | 3.74% |
| 2024-04-24 | 4.39 | 4.57 | 0.18 | 4.10% | 4.39 | 4.58 | 132094 | 5960.40 | 3.58% |
| 2024-04-23 | 4.28 | 4.39 | 0.10 | 2.33% | 4.28 | 4.44 | 93850 | 4118.64 | 2.55% |
| 2024-04-22 | 4.40 | 4.29 | -0.13 | -2.94% | 4.22 | 4.44 | 121266 | 5241.68 | 3.29% |
| 2024-04-19 | 4.59 | 4.42 | -0.11 | -2.43% | 4.41 | 4.59 | 95025 | 4251.64 | 2.58% |
| 2024-04-18 | 4.75 | 4.53 | -0.14 | -3.00% | 4.48 | 4.78 | 135683 | 6198.80 | 3.68% |
| 2024-04-17 | 4.36 | 4.67 | 0.36 | 8.35% | 4.36 | 4.69 | 166462 | 7666.39 | 4.52% |
| 2024-04-16 | 4.88 | 4.31 | -0.60 | -12.22% | 4.29 | 4.88 | 231063 | 10346.21 | 6.27% |
| 2024-04-15 | 5.12 | 4.91 | -0.33 | -6.30% | 4.79 | 5.23 | 199536 | 9930.63 | 5.41% |
| 2024-04-12 | 5.38 | 5.24 | -0.22 | -4.03% | 5.24 | 5.44 | 169304 | 8992.99 | 4.59% |
| 2024-04-11 | 5.19 | 5.46 | 0.24 | 4.60% | 5.19 | 5.76 | 241545 | 13287.31 | 6.55% |
| 2024-04-10 | 5.41 | 5.22 | -0.22 | -4.04% | 5.14 | 5.48 | 143739 | 7554.21 | 3.90% |
| 2024-04-09 | 5.34 | 5.44 | 0.15 | 2.84% | 5.33 | 5.47 | 110052 | 5940.50 | 2.99% |
| 2024-04-08 | 5.53 | 5.29 | -0.24 | -4.34% | 5.29 | 5.56 | 139013 | 7484.78 | 3.77% |
| 2024-04-03 | 5.73 | 5.53 | -0.19 | -3.32% | 5.50 | 5.74 | 159807 | 8876.85 | 4.34% |
| 2024-04-02 | 5.89 | 5.72 | -0.16 | -2.72% | 5.68 | 5.90 | 151727 | 8733.24 | 4.12% |
| 2024-04-01 | 5.71 | 5.88 | 0.16 | 2.80% | 5.71 | 5.88 | 169369 | 9854.17 | 4.59% |
| 2024-03-29 | 5.75 | 5.72 | -0.04 | -0.69% | 5.61 | 5.79 | 152591 | 8684.42 | 4.14% |
| 2024-03-28 | 5.51 | 5.76 | 0.22 | 3.97% | 5.49 | 5.83 | 212174 | 12116.17 | 5.76% |
| 2024-03-27 | 5.92 | 5.54 | -0.39 | -6.58% | 5.53 | 5.93 | 269855 | 15338.19 | 7.32% |
| 2024-03-26 | 6.11 | 5.93 | -0.26 | -4.20% | 5.85 | 6.23 | 285924 | 17186.80 | 7.76% |
| 2024-03-25 | 6.52 | 6.19 | -0.41 | -6.21% | 6.18 | 6.62 | 273746 | 17463.87 | 7.43% |
| 2024-03-22 | 6.62 | 6.60 | -0.04 | -0.60% | 6.40 | 6.70 | 331375 | 21700.76 | 8.99% |
| 2024-03-21 | 6.68 | 6.64 | 0.00 | 0.00% | 6.59 | 6.78 | 350563 | 23417.34 | 9.51% |
| 2024-03-20 | 6.44 | 6.64 | 0.18 | 2.79% | 6.42 | 6.69 | 350620 | 23058.29 | 9.51% |
| 2024-03-19 | 6.42 | 6.46 | 0.01 | 0.16% | 6.40 | 6.59 | 331516 | 21546.04 | 8.99% |
| 2024-03-18 | 6.36 | 6.45 | 0.08 | 1.26% | 6.29 | 6.45 | 270994 | 17336.94 | 7.35% |
| 2024-03-15 | 6.21 | 6.37 | 0.09 | 1.43% | 6.11 | 6.45 | 259845 | 16350.85 | 7.05% |
| 2024-03-14 | 6.39 | 6.28 | -0.15 | -2.33% | 6.15 | 6.50 | 281106 | 17704.82 | 7.63% |
| 2024-03-13 | 6.30 | 6.43 | 0.11 | 1.74% | 6.30 | 6.48 | 342269 | 21924.24 | 9.29% |
| 2024-03-12 | 6.20 | 6.32 | 0.13 | 2.10% | 6.18 | 6.36 | 300760 | 18944.19 | 8.16% |
| 2024-03-11 | 6.09 | 6.19 | 0.11 | 1.81% | 6.01 | 6.19 | 200507 | 12258.73 | 5.44% |
| 2024-03-08 | 6.03 | 6.08 | 0.02 | 0.33% | 6.01 | 6.13 | 181092 | 10987.81 | 4.91% |
| 2024-03-07 | 6.28 | 6.06 | -0.21 | -3.35% | 6.03 | 6.35 | 265968 | 16410.85 | 7.22% |
| 2024-03-06 | 6.27 | 6.27 | -0.02 | -0.32% | 6.10 | 6.36 | 248750 | 15538.03 | 6.75% |
| 2024-03-05 | 6.45 | 6.29 | -0.22 | -3.38% | 6.26 | 6.53 | 311044 | 19884.80 | 8.44% |
| 2024-03-04 | 6.41 | 6.51 | 0.11 | 1.72% | 6.18 | 6.56 | 420672 | 26867.44 | 11.41% |
| 2024-03-01 | 6.36 | 6.40 | 0.04 | 0.63% | 6.27 | 6.50 | 367388 | 23454.68 | 9.97% |
| 2024-02-29 | 6.13 | 6.36 | 0.17 | 2.75% | 6.11 | 6.45 | 374671 | 23662.00 | 10.16% |
| 2024-02-28 | 6.85 | 6.19 | -0.59 | -8.70% | 6.18 | 6.99 | 544019 | 36027.13 | 14.76% |
| 2024-02-27 | 6.52 | 6.78 | 0.15 | 2.26% | 6.45 | 6.78 | 387682 | 25854.04 | 10.52% |
| 2024-02-26 | 6.67 | 6.63 | -0.14 | -2.07% | 6.48 | 6.77 | 445280 | 29509.15 | 12.08% |
| 2024-02-23 | 6.44 | 6.77 | 0.37 | 5.78% | 6.32 | 6.87 | 534484 | 35170.82 | 14.50% |
| 2024-02-22 | 6.33 | 6.40 | 0.22 | 3.56% | 6.27 | 6.57 | 408249 | 26165.12 | 11.08% |
| 2024-02-21 | 6.14 | 6.18 | -0.06 | -0.96% | 5.97 | 6.42 | 426136 | 26615.01 | 11.56% |
| 2024-02-20 | 5.99 | 6.24 | 0.15 | 2.46% | 5.90 | 6.60 | 431726 | 26825.94 | 11.71% |
| 2024-02-19 | 5.88 | 6.09 | 0.46 | 8.17% | 5.85 | 6.18 | 433492 | 26083.97 | 11.76% |
| 2024-02-08 | 5.09 | 5.63 | 0.63 | 12.60% | 5.08 | 5.74 | 371725 | 20068.52 | 10.08% |
| 2024-02-07 | 5.71 | 5.00 | -0.72 | -12.59% | 4.96 | 5.83 | 398531 | 21522.38 | 10.81% |
| 2024-02-06 | 5.19 | 5.72 | 0.11 | 1.96% | 5.06 | 5.97 | 352221 | 19246.76 | 9.56% |
| 2024-02-05 | 6.68 | 5.61 | -1.09 | -16.27% | 5.50 | 6.71 | 372380 | 22619.77 | 10.10% |
| 2024-02-02 | 6.87 | 6.70 | -0.21 | -3.04% | 6.34 | 7.07 | 316127 | 21323.94 | 8.58% |
| 2024-02-01 | 6.73 | 6.91 | 0.01 | 0.14% | 6.36 | 7.20 | 382123 | 25989.01 | 10.37% |
| 2024-01-31 | 6.78 | 6.90 | 0.22 | 3.29% | 6.78 | 7.30 | 409084 | 28705.55 | 11.10% |