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 | 4.93 | 5.00 | 0.08 | 1.63% | 4.92 | 5.02 | 145632 | 7266.24 | 0.70% |
| 2024-05-08 | 5.02 | 4.92 | -0.11 | -2.19% | 4.91 | 5.03 | 154434 | 7647.01 | 0.74% |
| 2024-05-07 | 5.04 | 5.03 | 0.00 | 0.00% | 4.98 | 5.08 | 179601 | 9029.21 | 0.86% |
| 2024-05-06 | 5.06 | 5.03 | 0.02 | 0.40% | 5.03 | 5.12 | 197848 | 10033.78 | 0.95% |
| 2024-04-30 | 5.02 | 5.01 | -0.01 | -0.20% | 4.96 | 5.04 | 156057 | 7803.77 | 0.75% |
| 2024-04-29 | 4.86 | 5.02 | 0.13 | 2.66% | 4.86 | 5.03 | 240202 | 11971.30 | 1.15% |
| 2024-04-26 | 4.68 | 4.89 | 0.19 | 4.04% | 4.68 | 4.90 | 278793 | 13483.83 | 1.33% |
| 2024-04-25 | 4.68 | 4.70 | 0.01 | 0.21% | 4.65 | 4.77 | 173546 | 8189.36 | 0.83% |
| 2024-04-24 | 4.61 | 4.69 | 0.08 | 1.74% | 4.58 | 4.70 | 123676 | 5757.75 | 0.59% |
| 2024-04-23 | 4.62 | 4.61 | 0.01 | 0.22% | 4.58 | 4.66 | 130129 | 6002.13 | 0.62% |
| 2024-04-22 | 4.60 | 4.60 | -0.04 | -0.86% | 4.53 | 4.70 | 173529 | 7999.10 | 0.83% |
| 2024-04-19 | 4.69 | 4.64 | -0.05 | -1.07% | 4.61 | 4.73 | 163811 | 7637.29 | 0.78% |
| 2024-04-18 | 4.76 | 4.69 | -0.05 | -1.05% | 4.64 | 4.77 | 243953 | 11507.37 | 1.17% |
| 2024-04-17 | 4.52 | 4.74 | 0.28 | 6.28% | 4.50 | 4.75 | 255620 | 11899.83 | 1.22% |
| 2024-04-16 | 4.62 | 4.46 | -0.21 | -4.50% | 4.46 | 4.71 | 303795 | 13817.95 | 1.45% |
| 2024-04-15 | 4.62 | 4.67 | 0.01 | 0.21% | 4.56 | 4.80 | 318973 | 14931.25 | 1.52% |
| 2024-04-12 | 4.91 | 4.66 | -0.23 | -4.70% | 4.66 | 4.93 | 437893 | 20716.58 | 2.09% |
| 2024-04-11 | 4.89 | 4.89 | -0.06 | -1.21% | 4.88 | 4.99 | 172686 | 8517.88 | 0.83% |
| 2024-04-10 | 5.05 | 4.95 | -0.13 | -2.56% | 4.91 | 5.09 | 179657 | 8938.56 | 0.86% |
| 2024-04-09 | 5.05 | 5.08 | 0.05 | 0.99% | 5.02 | 5.09 | 129722 | 6563.19 | 0.62% |
| 2024-04-08 | 5.15 | 5.03 | -0.11 | -2.14% | 5.03 | 5.15 | 163684 | 8328.84 | 0.78% |
| 2024-04-03 | 5.20 | 5.14 | -0.07 | -1.34% | 5.10 | 5.21 | 160423 | 8258.02 | 0.77% |
| 2024-04-02 | 5.31 | 5.21 | -0.07 | -1.33% | 5.19 | 5.32 | 190985 | 9983.42 | 0.91% |
| 2024-04-01 | 5.15 | 5.28 | 0.16 | 3.13% | 5.14 | 5.31 | 233673 | 12290.77 | 1.12% |
| 2024-03-29 | 5.07 | 5.12 | 0.05 | 0.99% | 5.03 | 5.12 | 160097 | 8129.68 | 0.77% |
| 2024-03-28 | 4.92 | 5.07 | 0.17 | 3.47% | 4.91 | 5.14 | 232114 | 11736.01 | 1.11% |
| 2024-03-27 | 5.10 | 4.90 | -0.19 | -3.73% | 4.90 | 5.12 | 227349 | 11376.63 | 1.09% |
| 2024-03-26 | 5.18 | 5.09 | -0.05 | -0.97% | 5.05 | 5.22 | 220439 | 11303.71 | 1.05% |
| 2024-03-25 | 5.33 | 5.14 | -0.18 | -3.38% | 5.14 | 5.35 | 238739 | 12545.78 | 1.14% |
| 2024-03-22 | 5.42 | 5.32 | -0.08 | -1.48% | 5.28 | 5.43 | 231679 | 12366.82 | 1.11% |
| 2024-03-21 | 5.45 | 5.40 | -0.02 | -0.37% | 5.38 | 5.51 | 228838 | 12446.65 | 1.09% |
| 2024-03-20 | 5.42 | 5.42 | 0.00 | 0.00% | 5.36 | 5.45 | 199641 | 10790.84 | 0.95% |
| 2024-03-19 | 5.40 | 5.42 | 0.02 | 0.37% | 5.36 | 5.47 | 296300 | 16098.55 | 1.42% |
| 2024-03-18 | 5.38 | 5.40 | 0.05 | 0.93% | 5.33 | 5.40 | 233450 | 12533.14 | 1.12% |
| 2024-03-15 | 5.28 | 5.35 | 0.07 | 1.33% | 5.24 | 5.38 | 206731 | 10946.96 | 0.99% |
| 2024-03-14 | 5.34 | 5.28 | -0.09 | -1.68% | 5.23 | 5.39 | 210800 | 11186.68 | 1.01% |
| 2024-03-13 | 5.38 | 5.37 | 0.01 | 0.19% | 5.33 | 5.42 | 195161 | 10492.11 | 0.93% |
| 2024-03-12 | 5.37 | 5.36 | 0.03 | 0.56% | 5.32 | 5.44 | 254430 | 13659.57 | 1.22% |
| 2024-03-11 | 5.24 | 5.33 | 0.07 | 1.33% | 5.21 | 5.34 | 185762 | 9771.57 | 0.89% |
| 2024-03-08 | 5.25 | 5.26 | 0.03 | 0.57% | 5.18 | 5.28 | 162608 | 8513.79 | 0.78% |
| 2024-03-07 | 5.35 | 5.23 | -0.09 | -1.69% | 5.23 | 5.36 | 196450 | 10380.14 | 0.94% |
| 2024-03-06 | 5.33 | 5.32 | -0.03 | -0.56% | 5.26 | 5.42 | 207996 | 11090.56 | 0.99% |
| 2024-03-05 | 5.34 | 5.35 | -0.03 | -0.56% | 5.31 | 5.42 | 265124 | 14244.07 | 1.27% |
| 2024-03-04 | 5.44 | 5.38 | -0.04 | -0.74% | 5.30 | 5.45 | 232672 | 12495.63 | 1.11% |
| 2024-03-01 | 5.33 | 5.42 | 0.11 | 2.07% | 5.28 | 5.43 | 325489 | 17529.80 | 1.56% |
| 2024-02-29 | 5.11 | 5.31 | 0.21 | 4.12% | 5.10 | 5.33 | 314514 | 16543.40 | 1.50% |
| 2024-02-28 | 5.40 | 5.10 | -0.27 | -5.03% | 5.09 | 5.43 | 424702 | 22471.37 | 2.03% |
| 2024-02-27 | 5.22 | 5.37 | 0.15 | 2.87% | 5.18 | 5.37 | 273834 | 14473.37 | 1.31% |
| 2024-02-26 | 5.20 | 5.22 | 0.05 | 0.97% | 5.12 | 5.30 | 317889 | 16558.40 | 1.52% |
| 2024-02-23 | 5.14 | 5.17 | 0.06 | 1.17% | 5.05 | 5.18 | 282973 | 14492.64 | 1.35% |
| 2024-02-22 | 5.10 | 5.11 | 0.03 | 0.59% | 5.04 | 5.14 | 231884 | 11808.36 | 1.11% |
| 2024-02-21 | 5.07 | 5.08 | -0.01 | -0.20% | 5.01 | 5.21 | 280675 | 14371.09 | 1.34% |
| 2024-02-20 | 5.09 | 5.09 | 0.00 | 0.00% | 5.00 | 5.13 | 213456 | 10818.61 | 1.02% |
| 2024-02-19 | 5.30 | 5.09 | -0.08 | -1.55% | 5.01 | 5.30 | 410971 | 20985.29 | 1.96% |
| 2024-02-08 | 5.02 | 5.17 | 0.15 | 2.99% | 4.98 | 5.42 | 610913 | 32103.49 | 2.92% |
| 2024-02-07 | 4.64 | 5.02 | 0.38 | 8.19% | 4.60 | 5.03 | 674982 | 33000.80 | 3.23% |
| 2024-02-06 | 4.03 | 4.64 | 0.60 | 14.85% | 4.00 | 4.64 | 527152 | 23191.81 | 2.52% |
| 2024-02-05 | 4.26 | 4.04 | -0.27 | -6.26% | 3.86 | 4.30 | 453582 | 18477.75 | 2.17% |
| 2024-02-02 | 4.50 | 4.31 | -0.19 | -4.22% | 4.15 | 4.59 | 305490 | 13318.05 | 1.46% |
| 2024-02-01 | 4.48 | 4.50 | -0.02 | -0.44% | 4.42 | 4.63 | 211565 | 9580.65 | 1.01% |
| 2024-01-31 | 4.70 | 4.52 | -0.23 | -4.84% | 4.48 | 4.77 | 293542 | 13548.05 | 1.40% |