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 | 4.89 | 4.80 | -0.11 | -2.24% | 4.79 | 4.92 | 132433 | 6398.11 | 1.22% |
| 2024-05-09 | 4.85 | 4.91 | 0.09 | 1.87% | 4.81 | 4.96 | 162757 | 7964.54 | 1.50% |
| 2024-05-08 | 4.77 | 4.82 | 0.03 | 0.63% | 4.76 | 5.14 | 208836 | 10177.84 | 1.92% |
| 2024-05-07 | 4.81 | 4.79 | -0.02 | -0.42% | 4.73 | 4.82 | 102599 | 4888.19 | 0.94% |
| 2024-05-06 | 4.70 | 4.81 | 0.14 | 3.00% | 4.70 | 4.84 | 150886 | 7232.78 | 1.39% |
| 2024-04-30 | 4.79 | 4.67 | -0.11 | -2.30% | 4.61 | 4.79 | 102244 | 4781.96 | 0.94% |
| 2024-04-29 | 4.59 | 4.78 | 0.16 | 3.46% | 4.55 | 4.79 | 152359 | 7158.74 | 1.40% |
| 2024-04-26 | 4.61 | 4.62 | -0.25 | -5.13% | 4.42 | 4.64 | 191150 | 8691.29 | 1.76% |
| 2024-04-25 | 4.75 | 4.87 | 0.09 | 1.88% | 4.75 | 4.89 | 67499 | 3266.74 | 0.62% |
| 2024-04-24 | 4.72 | 4.78 | 0.05 | 1.06% | 4.71 | 4.79 | 52628 | 2503.01 | 0.48% |
| 2024-04-23 | 4.72 | 4.73 | -0.01 | -0.21% | 4.67 | 4.78 | 73762 | 3488.80 | 0.68% |
| 2024-04-22 | 4.66 | 4.74 | 0.09 | 1.94% | 4.54 | 4.80 | 132066 | 6229.73 | 1.22% |
| 2024-04-19 | 4.69 | 4.65 | -0.07 | -1.48% | 4.63 | 4.79 | 89079 | 4174.42 | 0.82% |
| 2024-04-18 | 4.82 | 4.72 | -0.10 | -2.07% | 4.70 | 4.83 | 122185 | 5803.54 | 1.12% |
| 2024-04-17 | 4.45 | 4.82 | 0.44 | 10.05% | 4.44 | 4.82 | 175929 | 8243.77 | 1.62% |
| 2024-04-16 | 4.74 | 4.38 | -0.41 | -8.56% | 4.36 | 4.74 | 165436 | 7451.63 | 1.52% |
| 2024-04-15 | 5.08 | 4.79 | -0.23 | -4.58% | 4.69 | 5.11 | 141393 | 6855.90 | 1.30% |
| 2024-04-12 | 5.13 | 5.02 | -0.07 | -1.38% | 5.01 | 5.14 | 55514 | 2810.59 | 0.51% |
| 2024-04-11 | 5.01 | 5.09 | 0.05 | 0.99% | 4.97 | 5.19 | 87454 | 4465.31 | 0.80% |
| 2024-04-10 | 5.10 | 5.04 | -0.11 | -2.14% | 4.98 | 5.16 | 88036 | 4443.36 | 0.81% |
| 2024-04-09 | 5.11 | 5.15 | 0.04 | 0.78% | 5.07 | 5.16 | 60084 | 3078.63 | 0.55% |
| 2024-04-08 | 5.17 | 5.11 | -0.14 | -2.67% | 5.08 | 5.24 | 104685 | 5399.40 | 0.96% |
| 2024-04-03 | 5.15 | 5.25 | 0.02 | 0.38% | 5.13 | 5.28 | 88542 | 4616.97 | 0.81% |
| 2024-04-02 | 5.20 | 5.23 | 0.02 | 0.38% | 5.17 | 5.25 | 83392 | 4349.16 | 0.77% |
| 2024-04-01 | 5.07 | 5.21 | 0.14 | 2.76% | 5.07 | 5.21 | 80367 | 4134.66 | 0.74% |
| 2024-03-29 | 5.00 | 5.07 | 0.06 | 1.20% | 4.99 | 5.07 | 68329 | 3442.08 | 0.63% |
| 2024-03-28 | 4.92 | 5.01 | 0.09 | 1.83% | 4.91 | 5.06 | 75427 | 3769.75 | 0.69% |
| 2024-03-27 | 5.05 | 4.92 | -0.13 | -2.57% | 4.90 | 5.06 | 65451 | 3261.15 | 0.60% |
| 2024-03-26 | 5.09 | 5.05 | 0.01 | 0.20% | 4.93 | 5.11 | 78286 | 3925.78 | 0.72% |
| 2024-03-25 | 5.15 | 5.04 | -0.12 | -2.33% | 5.03 | 5.21 | 65103 | 3341.83 | 0.60% |
| 2024-03-22 | 5.25 | 5.16 | -0.10 | -1.90% | 5.12 | 5.27 | 67821 | 3513.86 | 0.62% |
| 2024-03-21 | 5.25 | 5.26 | 0.01 | 0.19% | 5.18 | 5.29 | 59756 | 3135.74 | 0.55% |
| 2024-03-20 | 5.22 | 5.25 | 0.06 | 1.16% | 5.18 | 5.26 | 54110 | 2824.64 | 0.50% |
| 2024-03-19 | 5.24 | 5.19 | -0.04 | -0.76% | 5.18 | 5.32 | 64118 | 3356.86 | 0.59% |
| 2024-03-18 | 5.16 | 5.23 | 0.06 | 1.16% | 5.14 | 5.23 | 84531 | 4387.62 | 0.78% |
| 2024-03-15 | 5.08 | 5.17 | 0.08 | 1.57% | 5.04 | 5.17 | 79293 | 4046.26 | 0.73% |
| 2024-03-14 | 5.06 | 5.09 | 0.01 | 0.20% | 5.02 | 5.14 | 80910 | 4117.17 | 0.74% |
| 2024-03-13 | 5.09 | 5.08 | -0.04 | -0.78% | 5.02 | 5.14 | 88611 | 4497.97 | 0.82% |
| 2024-03-12 | 5.05 | 5.12 | 0.06 | 1.19% | 5.00 | 5.13 | 90400 | 4585.42 | 0.83% |
| 2024-03-11 | 5.00 | 5.06 | 0.06 | 1.20% | 4.95 | 5.06 | 73685 | 3684.68 | 0.68% |
| 2024-03-08 | 4.95 | 5.00 | 0.00 | 0.00% | 4.91 | 5.03 | 54597 | 2711.14 | 0.50% |
| 2024-03-07 | 5.02 | 5.00 | -0.03 | -0.60% | 4.93 | 5.11 | 84473 | 4248.99 | 0.78% |
| 2024-03-06 | 4.92 | 5.03 | 0.09 | 1.82% | 4.89 | 5.05 | 65694 | 3279.20 | 0.60% |
| 2024-03-05 | 5.03 | 4.94 | -0.12 | -2.37% | 4.92 | 5.04 | 65378 | 3251.27 | 0.60% |
| 2024-03-04 | 5.12 | 5.06 | -0.07 | -1.36% | 4.97 | 5.13 | 74975 | 3785.13 | 0.69% |
| 2024-03-01 | 5.10 | 5.13 | 0.04 | 0.79% | 5.01 | 5.15 | 86823 | 4404.35 | 0.80% |
| 2024-02-29 | 4.90 | 5.09 | 0.17 | 3.46% | 4.86 | 5.10 | 114062 | 5739.59 | 1.05% |
| 2024-02-28 | 5.27 | 4.92 | -0.37 | -6.99% | 4.90 | 5.40 | 154749 | 7962.21 | 1.42% |
| 2024-02-27 | 5.18 | 5.29 | 0.12 | 2.32% | 5.11 | 5.31 | 83408 | 4385.72 | 0.77% |
| 2024-02-26 | 5.15 | 5.17 | 0.10 | 1.97% | 5.09 | 5.29 | 115103 | 5975.12 | 1.06% |
| 2024-02-23 | 4.99 | 5.07 | 0.08 | 1.60% | 4.92 | 5.08 | 75619 | 3785.31 | 0.70% |
| 2024-02-22 | 4.90 | 4.99 | 0.09 | 1.84% | 4.85 | 5.00 | 68178 | 3368.99 | 0.63% |
| 2024-02-21 | 4.83 | 4.90 | 0.08 | 1.66% | 4.73 | 5.06 | 98857 | 4889.75 | 0.91% |
| 2024-02-20 | 4.81 | 4.82 | -0.01 | -0.21% | 4.67 | 4.87 | 90740 | 4342.76 | 0.84% |
| 2024-02-19 | 4.74 | 4.83 | 0.19 | 4.09% | 4.64 | 4.97 | 190934 | 9174.56 | 1.76% |
| 2024-02-08 | 4.23 | 4.64 | 0.42 | 9.95% | 4.20 | 4.64 | 239244 | 10613.10 | 2.20% |
| 2024-02-07 | 4.35 | 4.22 | -0.16 | -3.65% | 4.13 | 4.40 | 208170 | 8843.49 | 1.92% |
| 2024-02-06 | 4.06 | 4.38 | 0.03 | 0.69% | 3.99 | 4.55 | 260237 | 10943.47 | 2.39% |
| 2024-02-05 | 4.73 | 4.35 | -0.48 | -9.94% | 4.35 | 4.74 | 215885 | 9538.40 | 1.99% |
| 2024-02-02 | 5.01 | 4.83 | -0.24 | -4.73% | 4.61 | 5.12 | 159344 | 7788.35 | 1.47% |