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 | 5.10 | 5.19 | 0.06 | 1.17% | 5.09 | 5.23 | 77070 | 3987.82 | 1.08% |
| 2024-05-08 | 5.10 | 5.13 | 0.04 | 0.79% | 5.06 | 5.19 | 87754 | 4492.06 | 1.22% |
| 2024-05-07 | 5.09 | 5.09 | 0.03 | 0.59% | 4.99 | 5.11 | 72659 | 3675.26 | 1.01% |
| 2024-05-06 | 5.02 | 5.06 | 0.08 | 1.61% | 5.00 | 5.09 | 66968 | 3375.82 | 0.93% |
| 2024-04-30 | 4.91 | 4.98 | 0.07 | 1.43% | 4.89 | 5.00 | 84084 | 4163.53 | 1.17% |
| 2024-04-29 | 4.78 | 4.91 | 0.15 | 3.15% | 4.77 | 4.91 | 70126 | 3413.27 | 0.98% |
| 2024-04-26 | 4.66 | 4.76 | 0.07 | 1.49% | 4.66 | 4.77 | 59631 | 2815.94 | 0.83% |
| 2024-04-25 | 4.63 | 4.69 | 0.03 | 0.64% | 4.62 | 4.74 | 60126 | 2824.67 | 0.84% |
| 2024-04-24 | 4.67 | 4.66 | -0.02 | -0.43% | 4.61 | 4.69 | 58212 | 2705.44 | 0.81% |
| 2024-04-23 | 4.64 | 4.68 | 0.06 | 1.30% | 4.59 | 4.72 | 72212 | 3362.18 | 1.01% |
| 2024-04-22 | 4.54 | 4.62 | 0.11 | 2.44% | 4.49 | 4.69 | 89638 | 4142.01 | 1.25% |
| 2024-04-19 | 4.51 | 4.51 | -0.05 | -1.10% | 4.48 | 4.59 | 44157 | 1995.00 | 0.62% |
| 2024-04-18 | 4.60 | 4.56 | -0.05 | -1.08% | 4.54 | 4.65 | 56916 | 2617.07 | 0.79% |
| 2024-04-17 | 4.40 | 4.61 | 0.28 | 6.47% | 4.40 | 4.61 | 75311 | 3416.12 | 1.05% |
| 2024-04-16 | 4.61 | 4.33 | -0.29 | -6.28% | 4.31 | 4.62 | 94921 | 4182.95 | 1.32% |
| 2024-04-15 | 4.85 | 4.62 | -0.22 | -4.55% | 4.55 | 4.88 | 98454 | 4614.97 | 1.37% |
| 2024-04-12 | 4.94 | 4.84 | -0.12 | -2.42% | 4.83 | 5.00 | 54804 | 2687.69 | 0.76% |
| 2024-04-11 | 4.93 | 4.96 | -0.01 | -0.20% | 4.90 | 5.02 | 41720 | 2074.90 | 0.58% |
| 2024-04-10 | 5.05 | 4.97 | -0.12 | -2.36% | 4.92 | 5.07 | 51410 | 2560.50 | 0.72% |
| 2024-04-09 | 4.97 | 5.09 | 0.12 | 2.41% | 4.94 | 5.09 | 57472 | 2885.72 | 0.80% |
| 2024-04-08 | 5.13 | 4.97 | -0.19 | -3.68% | 4.96 | 5.15 | 65209 | 3277.73 | 0.91% |
| 2024-04-03 | 5.15 | 5.16 | 0.02 | 0.39% | 5.09 | 5.19 | 53939 | 2769.67 | 0.75% |
| 2024-04-02 | 5.16 | 5.14 | -0.03 | -0.58% | 5.09 | 5.21 | 61268 | 3149.47 | 0.85% |
| 2024-04-01 | 5.06 | 5.17 | 0.15 | 2.99% | 5.03 | 5.18 | 78653 | 4024.42 | 1.10% |
| 2024-03-29 | 4.97 | 5.02 | 0.03 | 0.60% | 4.94 | 5.03 | 66637 | 3318.25 | 0.93% |
| 2024-03-28 | 4.96 | 4.99 | 0.01 | 0.20% | 4.92 | 5.07 | 75533 | 3781.62 | 1.05% |
| 2024-03-27 | 5.02 | 4.98 | -0.05 | -0.99% | 4.98 | 5.16 | 119481 | 6050.91 | 1.67% |
| 2024-03-26 | 5.12 | 5.03 | -0.05 | -0.98% | 4.94 | 5.14 | 99650 | 5002.10 | 1.39% |
| 2024-03-25 | 5.17 | 5.08 | -0.13 | -2.50% | 5.08 | 5.23 | 78318 | 4039.99 | 1.09% |
| 2024-03-22 | 5.36 | 5.21 | -0.15 | -2.80% | 5.16 | 5.36 | 81306 | 4252.95 | 1.13% |
| 2024-03-21 | 5.38 | 5.36 | -0.02 | -0.37% | 5.28 | 5.44 | 94433 | 5060.55 | 1.32% |
| 2024-03-20 | 5.28 | 5.38 | 0.09 | 1.70% | 5.24 | 5.45 | 107763 | 5764.26 | 1.50% |
| 2024-03-19 | 5.25 | 5.29 | -0.07 | -1.31% | 5.20 | 5.34 | 86850 | 4598.47 | 1.21% |
| 2024-03-18 | 5.28 | 5.36 | 0.11 | 2.10% | 5.25 | 5.36 | 73065 | 3877.17 | 1.02% |
| 2024-03-15 | 5.19 | 5.25 | 0.05 | 0.96% | 5.17 | 5.25 | 52034 | 2715.76 | 0.73% |
| 2024-03-14 | 5.27 | 5.20 | -0.03 | -0.57% | 5.14 | 5.38 | 71833 | 3767.50 | 1.00% |
| 2024-03-13 | 5.24 | 5.23 | -0.01 | -0.19% | 5.16 | 5.27 | 60052 | 3131.13 | 0.84% |
| 2024-03-12 | 5.17 | 5.24 | 0.08 | 1.55% | 5.16 | 5.25 | 86876 | 4528.61 | 1.21% |
| 2024-03-11 | 5.04 | 5.16 | 0.12 | 2.38% | 5.02 | 5.17 | 76746 | 3910.28 | 1.07% |
| 2024-03-08 | 5.00 | 5.04 | 0.03 | 0.60% | 4.98 | 5.07 | 45608 | 2289.72 | 0.64% |
| 2024-03-07 | 5.10 | 5.01 | -0.07 | -1.38% | 5.00 | 5.12 | 59575 | 3009.69 | 0.83% |
| 2024-03-06 | 5.04 | 5.08 | 0.02 | 0.40% | 5.02 | 5.15 | 56009 | 2843.25 | 0.78% |
| 2024-03-05 | 5.18 | 5.06 | -0.14 | -2.69% | 5.04 | 5.19 | 65364 | 3329.80 | 0.91% |
| 2024-03-04 | 5.24 | 5.20 | -0.06 | -1.14% | 5.14 | 5.30 | 76322 | 3975.42 | 1.07% |
| 2024-03-01 | 5.18 | 5.26 | 0.07 | 1.35% | 5.14 | 5.27 | 83756 | 4362.73 | 1.17% |
| 2024-02-29 | 5.00 | 5.19 | 0.18 | 3.59% | 4.97 | 5.19 | 99497 | 5077.58 | 1.39% |
| 2024-02-28 | 5.36 | 5.01 | -0.33 | -6.18% | 5.01 | 5.46 | 168398 | 8855.43 | 2.35% |
| 2024-02-27 | 5.21 | 5.34 | 0.13 | 2.50% | 5.15 | 5.34 | 81804 | 4312.45 | 1.14% |
| 2024-02-26 | 5.17 | 5.21 | 0.06 | 1.17% | 5.12 | 5.33 | 106300 | 5537.80 | 1.48% |
| 2024-02-23 | 5.06 | 5.15 | 0.08 | 1.58% | 5.01 | 5.17 | 94594 | 4812.76 | 1.32% |
| 2024-02-22 | 5.02 | 5.07 | 0.03 | 0.60% | 4.99 | 5.08 | 61140 | 3080.97 | 0.85% |
| 2024-02-21 | 4.92 | 5.04 | 0.07 | 1.41% | 4.89 | 5.12 | 106462 | 5372.54 | 1.49% |
| 2024-02-20 | 4.93 | 4.97 | 0.01 | 0.20% | 4.86 | 5.00 | 76971 | 3808.09 | 1.07% |
| 2024-02-19 | 4.96 | 4.96 | 0.04 | 0.81% | 4.88 | 5.09 | 145149 | 7224.10 | 2.03% |
| 2024-02-08 | 4.41 | 4.92 | 0.49 | 11.06% | 4.37 | 5.02 | 180853 | 8556.39 | 2.52% |
| 2024-02-07 | 4.48 | 4.43 | -0.10 | -2.21% | 4.32 | 4.62 | 141936 | 6356.31 | 1.98% |
| 2024-02-06 | 4.32 | 4.53 | 0.19 | 4.38% | 4.06 | 4.79 | 157195 | 6859.12 | 2.19% |
| 2024-02-05 | 4.70 | 4.34 | -0.42 | -8.82% | 4.25 | 4.70 | 156003 | 6936.11 | 2.18% |
| 2024-02-02 | 5.11 | 4.76 | -0.34 | -6.67% | 4.62 | 5.18 | 127679 | 6205.22 | 1.78% |
| 2024-02-01 | 5.11 | 5.10 | -0.02 | -0.39% | 4.99 | 5.20 | 75397 | 3838.04 | 1.05% |
| 2024-01-31 | 5.34 | 5.12 | -0.25 | -4.66% | 5.10 | 5.40 | 75053 | 3918.67 | 1.05% |
| 2024-01-30 | 5.48 | 5.37 | -0.13 | -2.36% | 5.35 | 5.52 | 43275 | 2353.61 | 0.60% |