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 | 4.87 | 4.73 | -0.12 | -2.47% | 4.72 | 4.92 | 62941 | 3005.90 | 1.19% |
| 2024-05-09 | 4.82 | 4.85 | 0.03 | 0.62% | 4.81 | 4.91 | 49043 | 2386.11 | 0.93% |
| 2024-05-08 | 4.97 | 4.82 | -0.12 | -2.43% | 4.81 | 4.97 | 64965 | 3157.47 | 1.23% |
| 2024-05-07 | 4.97 | 4.94 | 0.00 | 0.00% | 4.88 | 5.00 | 70146 | 3461.28 | 1.33% |
| 2024-05-06 | 5.04 | 4.94 | -0.02 | -0.40% | 4.92 | 5.07 | 72185 | 3593.32 | 1.36% |
| 2024-04-30 | 5.02 | 4.96 | -0.05 | -1.00% | 4.85 | 5.06 | 103146 | 5109.92 | 1.95% |
| 2024-04-29 | 4.80 | 5.01 | 0.19 | 3.94% | 4.78 | 5.02 | 115593 | 5728.49 | 2.19% |
| 2024-04-26 | 4.69 | 4.82 | 0.18 | 3.88% | 4.64 | 4.87 | 125494 | 5983.82 | 2.37% |
| 2024-04-25 | 4.71 | 4.64 | -0.07 | -1.49% | 4.64 | 4.74 | 70814 | 3316.94 | 1.34% |
| 2024-04-24 | 4.69 | 4.71 | 0.13 | 2.84% | 4.67 | 4.76 | 92501 | 4363.44 | 1.75% |
| 2024-04-23 | 4.52 | 4.58 | 0.08 | 1.78% | 4.52 | 4.65 | 71401 | 3280.10 | 1.35% |
| 2024-04-22 | 4.47 | 4.50 | -0.06 | -1.32% | 4.38 | 4.58 | 56319 | 2528.95 | 1.06% |
| 2024-04-19 | 4.64 | 4.56 | -0.08 | -1.72% | 4.52 | 4.67 | 60931 | 2793.36 | 1.15% |
| 2024-04-18 | 4.72 | 4.64 | -0.06 | -1.28% | 4.62 | 4.79 | 79459 | 3728.32 | 1.50% |
| 2024-04-17 | 4.37 | 4.70 | 0.33 | 7.55% | 4.36 | 4.70 | 105158 | 4854.64 | 1.99% |
| 2024-04-16 | 4.80 | 4.37 | -0.43 | -8.96% | 4.34 | 4.84 | 133867 | 6018.94 | 2.53% |
| 2024-04-15 | 5.07 | 4.80 | -0.21 | -4.19% | 4.68 | 5.07 | 134933 | 6530.88 | 2.55% |
| 2024-04-12 | 5.08 | 5.01 | -0.10 | -1.96% | 5.00 | 5.19 | 56935 | 2882.07 | 1.08% |
| 2024-04-11 | 5.02 | 5.11 | 0.04 | 0.79% | 5.01 | 5.16 | 73157 | 3740.49 | 1.38% |
| 2024-04-10 | 5.26 | 5.07 | -0.18 | -3.43% | 4.98 | 5.26 | 99598 | 5072.72 | 1.88% |
| 2024-04-09 | 5.23 | 5.25 | 0.05 | 0.96% | 5.20 | 5.30 | 59443 | 3115.62 | 1.12% |
| 2024-04-08 | 5.42 | 5.20 | -0.22 | -4.06% | 5.18 | 5.42 | 86329 | 4558.29 | 1.63% |
| 2024-04-03 | 5.54 | 5.42 | -0.15 | -2.69% | 5.38 | 5.56 | 71775 | 3908.12 | 1.36% |
| 2024-04-02 | 5.61 | 5.57 | -0.06 | -1.07% | 5.51 | 5.65 | 69111 | 3846.94 | 1.31% |
| 2024-04-01 | 5.53 | 5.63 | 0.10 | 1.81% | 5.53 | 5.65 | 71967 | 4029.38 | 1.36% |
| 2024-03-29 | 5.46 | 5.53 | 0.06 | 1.10% | 5.35 | 5.53 | 84478 | 4603.73 | 1.60% |
| 2024-03-28 | 5.27 | 5.47 | 0.25 | 4.79% | 5.24 | 5.53 | 103748 | 5628.35 | 1.96% |
| 2024-03-27 | 5.62 | 5.22 | -0.39 | -6.95% | 5.22 | 5.63 | 113235 | 6107.57 | 2.14% |
| 2024-03-26 | 5.73 | 5.61 | -0.09 | -1.58% | 5.50 | 5.78 | 92840 | 5231.24 | 1.76% |
| 2024-03-25 | 5.93 | 5.70 | -0.29 | -4.84% | 5.68 | 6.05 | 113292 | 6640.57 | 2.14% |
| 2024-03-22 | 6.08 | 5.99 | -0.11 | -1.80% | 5.89 | 6.11 | 115028 | 6880.70 | 2.17% |
| 2024-03-21 | 6.03 | 6.10 | 0.06 | 0.99% | 6.01 | 6.18 | 130112 | 7940.76 | 2.46% |
| 2024-03-20 | 5.94 | 6.04 | 0.08 | 1.34% | 5.94 | 6.05 | 91178 | 5483.11 | 1.72% |
| 2024-03-19 | 5.96 | 5.96 | -0.02 | -0.33% | 5.92 | 6.05 | 113734 | 6803.96 | 2.15% |
| 2024-03-18 | 5.90 | 5.98 | 0.08 | 1.36% | 5.90 | 5.98 | 122374 | 7283.61 | 2.31% |
| 2024-03-15 | 5.80 | 5.90 | 0.06 | 1.03% | 5.76 | 5.91 | 89698 | 5244.61 | 1.70% |
| 2024-03-14 | 5.91 | 5.84 | -0.10 | -1.68% | 5.72 | 5.93 | 106611 | 6221.89 | 2.02% |
| 2024-03-13 | 5.88 | 5.94 | 0.05 | 0.85% | 5.87 | 5.99 | 141536 | 8392.89 | 2.68% |
| 2024-03-12 | 5.83 | 5.89 | 0.04 | 0.68% | 5.81 | 5.92 | 126545 | 7420.29 | 2.39% |
| 2024-03-11 | 5.71 | 5.85 | 0.11 | 1.92% | 5.63 | 5.85 | 136972 | 7898.92 | 2.59% |
| 2024-03-08 | 5.63 | 5.74 | 0.10 | 1.77% | 5.63 | 5.85 | 124096 | 7122.83 | 2.35% |
| 2024-03-07 | 5.74 | 5.64 | -0.14 | -2.42% | 5.63 | 5.84 | 121645 | 6979.96 | 2.30% |
| 2024-03-06 | 5.77 | 5.78 | 0.05 | 0.87% | 5.68 | 5.85 | 108934 | 6288.26 | 2.06% |
| 2024-03-05 | 5.81 | 5.73 | -0.14 | -2.39% | 5.69 | 5.89 | 130224 | 7528.16 | 2.46% |
| 2024-03-04 | 5.95 | 5.87 | -0.12 | -2.00% | 5.71 | 5.98 | 154152 | 9019.50 | 2.91% |
| 2024-03-01 | 5.86 | 5.99 | 0.10 | 1.70% | 5.78 | 6.10 | 206756 | 12235.25 | 3.91% |
| 2024-02-29 | 5.47 | 5.89 | 0.27 | 4.80% | 5.46 | 5.92 | 233905 | 13432.39 | 4.42% |
| 2024-02-28 | 6.06 | 5.62 | -0.38 | -6.33% | 5.60 | 6.38 | 366957 | 22219.66 | 6.94% |
| 2024-02-27 | 5.78 | 6.00 | 0.21 | 3.63% | 5.73 | 6.06 | 198143 | 11655.44 | 3.75% |
| 2024-02-26 | 5.79 | 5.79 | 0.00 | 0.00% | 5.70 | 5.91 | 194653 | 11341.13 | 3.68% |
| 2024-02-23 | 5.72 | 5.79 | 0.15 | 2.66% | 5.61 | 5.82 | 231276 | 13234.86 | 4.37% |
| 2024-02-22 | 5.44 | 5.64 | 0.18 | 3.30% | 5.43 | 5.67 | 202692 | 11299.30 | 3.83% |
| 2024-02-21 | 5.30 | 5.46 | 0.02 | 0.37% | 5.28 | 5.85 | 266179 | 14774.15 | 5.03% |
| 2024-02-20 | 5.12 | 5.44 | 0.30 | 5.84% | 5.02 | 5.76 | 212723 | 11409.46 | 4.02% |
| 2024-02-19 | 4.91 | 5.14 | 0.24 | 4.90% | 4.91 | 5.25 | 153161 | 7825.73 | 2.90% |
| 2024-02-08 | 4.62 | 4.90 | 0.35 | 7.69% | 4.61 | 4.94 | 140224 | 6732.96 | 2.65% |
| 2024-02-07 | 4.80 | 4.55 | -0.30 | -6.19% | 4.52 | 4.98 | 163985 | 7804.18 | 3.10% |
| 2024-02-06 | 4.46 | 4.85 | 0.30 | 6.59% | 4.35 | 4.99 | 175267 | 8209.94 | 3.31% |
| 2024-02-05 | 5.23 | 4.55 | -0.68 | -13.00% | 4.42 | 5.23 | 208773 | 9874.92 | 3.95% |
| 2024-02-02 | 5.52 | 5.23 | -0.30 | -5.42% | 4.95 | 5.71 | 221162 | 11747.27 | 4.18% |
| 2024-02-01 | 5.88 | 5.53 | -0.41 | -6.90% | 5.51 | 5.88 | 191095 | 10827.82 | 3.61% |