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 | 5.14 | 5.03 | -0.08 | -1.57% | 5.01 | 5.17 | 189830 | 9594.68 | 1.51% |
| 2024-05-09 | 5.04 | 5.11 | 0.05 | 0.99% | 5.03 | 5.14 | 188481 | 9628.67 | 1.50% |
| 2024-05-08 | 5.13 | 5.06 | -0.09 | -1.75% | 5.04 | 5.18 | 208524 | 10631.07 | 1.66% |
| 2024-05-07 | 5.19 | 5.15 | -0.03 | -0.58% | 5.12 | 5.21 | 190637 | 9841.47 | 1.52% |
| 2024-05-06 | 5.26 | 5.18 | 0.02 | 0.39% | 5.17 | 5.29 | 249289 | 12994.59 | 1.99% |
| 2024-04-30 | 5.19 | 5.16 | -0.04 | -0.77% | 5.12 | 5.21 | 246216 | 12701.59 | 1.96% |
| 2024-04-29 | 5.04 | 5.20 | 0.18 | 3.59% | 5.03 | 5.20 | 344345 | 17676.11 | 2.75% |
| 2024-04-26 | 4.86 | 5.02 | 0.15 | 3.08% | 4.85 | 5.06 | 337216 | 16798.42 | 2.69% |
| 2024-04-25 | 4.84 | 4.87 | 0.06 | 1.25% | 4.80 | 4.94 | 329700 | 16108.99 | 2.63% |
| 2024-04-24 | 4.66 | 4.81 | 0.18 | 3.89% | 4.64 | 4.83 | 264827 | 12572.21 | 2.11% |
| 2024-04-23 | 4.62 | 4.63 | 0.02 | 0.43% | 4.61 | 4.69 | 185598 | 8626.01 | 1.48% |
| 2024-04-22 | 4.59 | 4.61 | -0.01 | -0.22% | 4.48 | 4.68 | 194100 | 8924.67 | 1.55% |
| 2024-04-19 | 4.67 | 4.62 | -0.07 | -1.49% | 4.58 | 4.73 | 229925 | 10677.67 | 1.83% |
| 2024-04-18 | 4.77 | 4.69 | -0.07 | -1.47% | 4.64 | 4.81 | 260706 | 12315.86 | 2.08% |
| 2024-04-17 | 4.42 | 4.76 | 0.41 | 9.43% | 4.42 | 4.77 | 332067 | 15388.80 | 2.65% |
| 2024-04-16 | 4.63 | 4.35 | -0.33 | -7.05% | 4.34 | 4.68 | 336374 | 15046.68 | 2.68% |
| 2024-04-15 | 4.81 | 4.68 | -0.11 | -2.30% | 4.58 | 4.87 | 298060 | 14082.59 | 2.38% |
| 2024-04-12 | 4.83 | 4.79 | -0.04 | -0.83% | 4.78 | 4.90 | 186692 | 9031.69 | 1.49% |
| 2024-04-11 | 4.77 | 4.83 | 0.01 | 0.21% | 4.75 | 4.92 | 177033 | 8588.59 | 1.41% |
| 2024-04-10 | 5.00 | 4.82 | -0.18 | -3.60% | 4.77 | 5.00 | 249669 | 12097.30 | 1.99% |
| 2024-04-09 | 4.99 | 5.00 | 0.02 | 0.40% | 4.93 | 5.03 | 199303 | 9923.16 | 1.59% |
| 2024-04-08 | 5.10 | 4.98 | -0.14 | -2.73% | 4.98 | 5.10 | 215703 | 10848.64 | 1.72% |
| 2024-04-03 | 5.20 | 5.12 | -0.09 | -1.73% | 5.04 | 5.20 | 229453 | 11717.70 | 1.83% |
| 2024-04-02 | 5.32 | 5.21 | -0.09 | -1.70% | 5.16 | 5.32 | 267414 | 13928.49 | 2.13% |
| 2024-04-01 | 5.18 | 5.30 | 0.15 | 2.91% | 5.17 | 5.32 | 345270 | 18190.32 | 2.75% |
| 2024-03-29 | 5.04 | 5.15 | 0.09 | 1.78% | 4.98 | 5.15 | 265316 | 13471.05 | 2.12% |
| 2024-03-28 | 4.85 | 5.06 | 0.20 | 4.12% | 4.84 | 5.13 | 345395 | 17304.04 | 2.76% |
| 2024-03-27 | 5.12 | 4.86 | -0.27 | -5.26% | 4.84 | 5.13 | 355760 | 17658.63 | 2.84% |
| 2024-03-26 | 5.21 | 5.13 | -0.08 | -1.54% | 5.04 | 5.26 | 394795 | 20284.78 | 3.15% |
| 2024-03-25 | 5.38 | 5.21 | -0.17 | -3.16% | 5.19 | 5.44 | 353709 | 18879.06 | 2.82% |
| 2024-03-22 | 5.45 | 5.38 | -0.10 | -1.82% | 5.33 | 5.48 | 363041 | 19584.90 | 2.90% |
| 2024-03-21 | 5.49 | 5.48 | 0.00 | 0.00% | 5.41 | 5.52 | 368283 | 20153.05 | 2.94% |
| 2024-03-20 | 5.44 | 5.48 | 0.03 | 0.55% | 5.43 | 5.52 | 316789 | 17339.21 | 2.53% |
| 2024-03-19 | 5.46 | 5.45 | -0.09 | -1.62% | 5.43 | 5.52 | 437857 | 23980.37 | 3.49% |
| 2024-03-18 | 5.32 | 5.54 | 0.21 | 3.94% | 5.32 | 5.55 | 669872 | 36619.95 | 5.34% |
| 2024-03-15 | 5.24 | 5.33 | 0.09 | 1.72% | 5.17 | 5.34 | 340130 | 17849.85 | 2.71% |
| 2024-03-14 | 5.28 | 5.24 | -0.08 | -1.50% | 5.17 | 5.33 | 440584 | 23152.51 | 3.51% |
| 2024-03-13 | 5.38 | 5.32 | -0.01 | -0.19% | 5.29 | 5.40 | 424359 | 22651.20 | 3.39% |
| 2024-03-12 | 5.36 | 5.33 | -0.03 | -0.56% | 5.30 | 5.44 | 435463 | 23280.24 | 3.47% |
| 2024-03-11 | 5.28 | 5.36 | -0.02 | -0.37% | 5.20 | 5.36 | 572707 | 30213.94 | 4.57% |
| 2024-03-08 | 5.30 | 5.38 | 0.17 | 3.26% | 5.27 | 5.46 | 744137 | 39877.63 | 5.94% |
| 2024-03-07 | 5.50 | 5.21 | -0.29 | -5.27% | 5.20 | 5.56 | 907214 | 48585.97 | 7.24% |
| 2024-03-06 | 5.35 | 5.50 | -0.01 | -0.18% | 5.26 | 5.71 | 1287684 | 70271.44 | 10.27% |
| 2024-03-05 | 5.12 | 5.51 | 0.38 | 7.41% | 5.11 | 5.84 | 1465355 | 80154.96 | 11.69% |
| 2024-03-04 | 5.14 | 5.13 | 0.02 | 0.39% | 5.00 | 5.16 | 454691 | 23128.02 | 3.63% |
| 2024-03-01 | 5.00 | 5.11 | 0.08 | 1.59% | 5.00 | 5.14 | 446488 | 22657.58 | 3.56% |
| 2024-02-29 | 4.83 | 5.03 | 0.18 | 3.71% | 4.82 | 5.03 | 436878 | 21651.54 | 3.49% |
| 2024-02-28 | 5.16 | 4.85 | -0.38 | -7.27% | 4.84 | 5.26 | 615008 | 31047.46 | 4.91% |
| 2024-02-27 | 4.86 | 5.23 | 0.38 | 7.84% | 4.81 | 5.27 | 630415 | 31738.85 | 5.03% |
| 2024-02-26 | 4.83 | 4.85 | -0.03 | -0.61% | 4.80 | 4.94 | 402814 | 19642.46 | 3.21% |
| 2024-02-23 | 4.76 | 4.88 | 0.17 | 3.61% | 4.69 | 4.88 | 413509 | 19731.05 | 3.30% |
| 2024-02-22 | 4.68 | 4.71 | 0.07 | 1.51% | 4.63 | 4.78 | 332716 | 15632.02 | 2.65% |
| 2024-02-21 | 4.52 | 4.64 | -0.09 | -1.90% | 4.45 | 4.84 | 528169 | 24677.75 | 4.21% |
| 2024-02-20 | 4.60 | 4.73 | 0.03 | 0.64% | 4.49 | 4.94 | 652765 | 30395.51 | 5.21% |
| 2024-02-19 | 4.60 | 4.70 | 0.12 | 2.62% | 4.50 | 4.72 | 534627 | 24698.75 | 4.27% |
| 2024-02-08 | 4.20 | 4.58 | 0.44 | 10.63% | 4.19 | 4.64 | 527764 | 23737.46 | 4.21% |
| 2024-02-07 | 3.96 | 4.14 | 0.21 | 5.34% | 3.92 | 4.25 | 470005 | 19389.94 | 3.75% |
| 2024-02-06 | 3.57 | 3.93 | 0.30 | 8.26% | 3.53 | 4.02 | 455199 | 17128.91 | 3.63% |
| 2024-02-05 | 4.00 | 3.63 | -0.41 | -10.15% | 3.51 | 4.00 | 499826 | 18538.52 | 3.99% |
| 2024-02-02 | 4.27 | 4.04 | -0.22 | -5.16% | 3.88 | 4.36 | 340054 | 13963.07 | 2.71% |
| 2024-02-01 | 4.29 | 4.26 | -0.04 | -0.93% | 4.17 | 4.37 | 258782 | 11062.12 | 2.06% |