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 | 5.050 | 5.020 | 0.010 | 0.20% | 4.970 | 5.050 | 18864 | 943.839 | 2.36% |
| 2024-05-09 | 4.990 | 5.010 | 0.040 | 0.80% | 4.970 | 5.090 | 13760 | 689.964 | 1.72% |
| 2024-05-08 | 5.000 | 4.970 | -0.030 | -0.60% | 4.920 | 5.060 | 15505 | 773.293 | 1.94% |
| 2024-05-07 | 5.000 | 5.000 | 0.000 | 0.00% | 4.980 | 5.020 | 12244 | 611.561 | 1.53% |
| 2024-05-06 | 5.030 | 5.000 | 0.060 | 1.21% | 4.960 | 5.040 | 15718 | 786.216 | 1.97% |
| 2024-04-30 | 5.000 | 4.940 | -0.030 | -0.60% | 4.930 | 5.000 | 14142 | 700.676 | 1.77% |
| 2024-04-29 | 5.000 | 4.970 | -0.040 | -0.80% | 4.880 | 5.050 | 25248 | 1250.865 | 3.16% |
| 2024-04-26 | 4.980 | 5.010 | -0.080 | -1.57% | 4.860 | 5.100 | 32337 | 1604.894 | 4.05% |
| 2024-04-25 | 5.130 | 5.090 | 0.020 | 0.39% | 5.070 | 5.270 | 19621 | 1012.234 | 2.46% |
| 2024-04-24 | 5.050 | 5.070 | 0.030 | 0.60% | 5.010 | 5.090 | 11723 | 591.714 | 1.47% |
| 2024-04-23 | 4.980 | 5.040 | 0.120 | 2.44% | 4.910 | 5.080 | 14171 | 708.223 | 1.78% |
| 2024-04-22 | 4.860 | 4.920 | 0.030 | 0.61% | 4.860 | 4.960 | 8476 | 415.835 | 1.06% |
| 2024-04-19 | 4.960 | 4.890 | -0.030 | -0.61% | 4.860 | 4.980 | 11255 | 552.895 | 1.41% |
| 2024-04-18 | 4.880 | 4.920 | -0.010 | -0.20% | 4.840 | 5.070 | 13065 | 647.510 | 1.64% |
| 2024-04-17 | 4.680 | 4.930 | 0.320 | 6.94% | 4.680 | 4.950 | 19867 | 944.172 | 2.49% |
| 2024-04-16 | 4.890 | 4.610 | -0.300 | -6.11% | 4.590 | 4.960 | 20471 | 962.024 | 2.56% |
| 2024-04-15 | 5.130 | 4.910 | -0.180 | -3.54% | 4.890 | 5.160 | 22022 | 1099.589 | 2.78% |
| 2024-04-12 | 5.140 | 5.090 | -0.060 | -1.17% | 5.080 | 5.210 | 15516 | 794.734 | 1.96% |
| 2024-04-11 | 5.260 | 5.150 | -0.130 | -2.46% | 5.140 | 5.260 | 18844 | 978.216 | 2.38% |
| 2024-04-10 | 5.150 | 5.280 | 0.160 | 3.13% | 5.050 | 5.360 | 37648 | 1978.235 | 4.75% |
| 2024-04-09 | 5.130 | 5.120 | 0.030 | 0.59% | 5.070 | 5.170 | 16457 | 841.872 | 2.08% |
| 2024-04-08 | 5.270 | 5.090 | -0.120 | -2.30% | 5.060 | 5.340 | 23679 | 1220.948 | 2.99% |
| 2024-04-03 | 5.200 | 5.210 | 0.060 | 1.17% | 5.150 | 5.360 | 31669 | 1662.703 | 4.00% |
| 2024-04-02 | 5.380 | 5.150 | -0.200 | -3.74% | 5.110 | 5.380 | 33947 | 1759.462 | 4.29% |
| 2024-04-01 | 5.440 | 5.350 | 0.060 | 1.13% | 5.300 | 5.480 | 24037 | 1288.073 | 3.04% |
| 2024-03-29 | 5.340 | 5.290 | -0.090 | -1.67% | 5.230 | 5.490 | 27794 | 1482.078 | 3.51% |
| 2024-03-28 | 5.350 | 5.380 | 0.030 | 0.56% | 5.250 | 5.500 | 30001 | 1623.767 | 3.79% |
| 2024-03-27 | 5.370 | 5.350 | 0.000 | 0.00% | 5.300 | 5.610 | 45426 | 2479.833 | 5.74% |
| 2024-03-26 | 5.380 | 5.350 | -0.050 | -0.93% | 5.100 | 5.470 | 50680 | 2682.921 | 6.40% |
| 2024-03-25 | 5.530 | 5.400 | -0.190 | -3.40% | 5.350 | 5.660 | 41488 | 2282.854 | 5.24% |
| 2024-03-22 | 5.620 | 5.590 | -0.090 | -1.58% | 5.580 | 5.880 | 58177 | 3321.622 | 7.35% |
| 2024-03-21 | 5.830 | 5.680 | -0.240 | -4.05% | 5.610 | 5.910 | 72069 | 4121.278 | 9.10% |
| 2024-03-20 | 6.150 | 5.920 | -0.310 | -4.98% | 5.840 | 6.280 | 97297 | 5830.731 | 12.29% |
| 2024-03-19 | 6.480 | 6.230 | -0.470 | -7.01% | 6.110 | 6.600 | 125249 | 7905.074 | 15.82% |
| 2024-03-18 | 6.000 | 6.700 | 0.550 | 8.94% | 5.910 | 6.980 | 188666 | 12364.982 | 23.82% |
| 2024-03-15 | 5.550 | 6.150 | 0.440 | 7.71% | 5.510 | 6.450 | 168527 | 10199.285 | 21.28% |
| 2024-03-14 | 5.160 | 5.710 | 0.200 | 3.63% | 5.080 | 6.050 | 149877 | 8244.019 | 18.93% |
| 2024-03-13 | 5.880 | 5.510 | 0.140 | 2.61% | 5.470 | 6.330 | 175848 | 10386.523 | 22.21% |
| 2024-03-12 | 5.200 | 5.370 | 0.100 | 1.90% | 5.110 | 6.090 | 117245 | 6437.031 | 14.81% |
| 2024-03-11 | 4.800 | 5.270 | 0.450 | 9.34% | 4.800 | 5.270 | 54020 | 2765.766 | 6.82% |
| 2024-03-08 | 4.900 | 4.820 | -0.070 | -1.43% | 4.800 | 4.920 | 13521 | 655.732 | 1.71% |
| 2024-03-07 | 5.060 | 4.890 | -0.170 | -3.36% | 4.870 | 5.110 | 20833 | 1039.261 | 2.63% |
| 2024-03-06 | 4.940 | 5.060 | 0.100 | 2.02% | 4.940 | 5.090 | 15827 | 796.682 | 2.00% |
| 2024-03-05 | 5.130 | 4.960 | -0.170 | -3.31% | 4.920 | 5.200 | 19153 | 968.846 | 2.42% |
| 2024-03-04 | 5.270 | 5.130 | -0.200 | -3.75% | 5.050 | 5.380 | 39680 | 2049.908 | 5.01% |
| 2024-03-01 | 5.200 | 5.330 | 0.140 | 2.70% | 5.110 | 5.550 | 51264 | 2743.206 | 6.47% |
| 2024-02-29 | 5.000 | 5.190 | 0.130 | 2.57% | 5.000 | 5.200 | 33306 | 1698.625 | 4.21% |
| 2024-02-28 | 5.330 | 5.060 | -0.330 | -6.12% | 5.060 | 5.520 | 65715 | 3500.048 | 8.30% |
| 2024-02-27 | 5.050 | 5.390 | 0.200 | 3.85% | 4.990 | 5.420 | 84129 | 4411.158 | 10.62% |
| 2024-02-26 | 5.210 | 5.190 | -0.230 | -4.24% | 5.060 | 5.250 | 80325 | 4155.295 | 10.14% |
| 2024-02-23 | 5.150 | 5.420 | 0.440 | 8.84% | 5.090 | 6.150 | 127547 | 7180.508 | 16.11% |
| 2024-02-22 | 4.850 | 4.980 | 0.060 | 1.22% | 4.820 | 5.050 | 26713 | 1316.567 | 3.37% |
| 2024-02-21 | 4.930 | 4.920 | -0.050 | -1.01% | 4.850 | 5.080 | 26620 | 1330.991 | 3.36% |
| 2024-02-20 | 4.760 | 4.970 | 0.170 | 3.54% | 4.710 | 4.990 | 21682 | 1061.419 | 2.74% |
| 2024-02-19 | 4.780 | 4.800 | 0.090 | 1.91% | 4.590 | 4.870 | 21103 | 1005.041 | 2.66% |
| 2024-02-08 | 4.790 | 4.710 | 0.020 | 0.43% | 4.360 | 4.800 | 19593 | 901.184 | 2.47% |
| 2024-02-07 | 4.760 | 4.690 | 0.030 | 0.64% | 4.630 | 4.970 | 33582 | 1617.288 | 4.24% |
| 2024-02-06 | 4.180 | 4.660 | 0.470 | 11.22% | 4.120 | 4.830 | 31352 | 1427.248 | 3.96% |
| 2024-02-05 | 4.180 | 4.190 | -0.130 | -3.01% | 3.840 | 4.380 | 19268 | 791.932 | 2.43% |
| 2024-02-02 | 4.630 | 4.320 | -0.310 | -6.70% | 4.110 | 4.690 | 31239 | 1358.974 | 3.94% |
| 2024-02-01 | 4.960 | 4.630 | -0.300 | -6.09% | 4.600 | 4.960 | 18593 | 885.609 | 2.35% |