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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.17 | 5.30 | 167439 | 8788.40 | 2.99% |
| 2024-05-07 | 5.25 | 5.22 | -0.02 | -0.38% | 5.17 | 5.28 | 132228 | 6896.07 | 2.36% |
| 2024-05-06 | 5.08 | 5.24 | 0.15 | 2.95% | 5.08 | 5.28 | 195006 | 10147.23 | 3.49% |
| 2024-04-30 | 5.08 | 5.09 | 0.01 | 0.20% | 5.06 | 5.17 | 175416 | 8968.53 | 3.14% |
| 2024-04-29 | 4.96 | 5.08 | 0.07 | 1.40% | 4.93 | 5.08 | 254481 | 12800.64 | 4.55% |
| 2024-04-26 | 5.05 | 5.01 | -0.04 | -0.79% | 4.73 | 5.05 | 234754 | 11556.19 | 4.20% |
| 2024-04-25 | 4.95 | 5.05 | 0.10 | 2.02% | 4.90 | 5.08 | 136684 | 6844.70 | 2.44% |
| 2024-04-24 | 4.99 | 4.95 | -0.11 | -2.17% | 4.87 | 5.08 | 179424 | 8851.39 | 3.21% |
| 2024-04-23 | 4.89 | 5.06 | 0.14 | 2.85% | 4.86 | 5.14 | 167653 | 8430.52 | 3.00% |
| 2024-04-22 | 4.76 | 4.92 | 0.13 | 2.71% | 4.75 | 4.96 | 178419 | 8715.03 | 3.19% |
| 2024-04-19 | 4.68 | 4.79 | 0.06 | 1.27% | 4.62 | 4.87 | 155000 | 7404.14 | 2.77% |
| 2024-04-18 | 4.96 | 4.73 | -0.24 | -4.83% | 4.71 | 4.96 | 212280 | 10200.26 | 3.80% |
| 2024-04-17 | 4.59 | 4.97 | 0.22 | 4.63% | 4.59 | 5.01 | 314122 | 15349.68 | 5.62% |
| 2024-04-16 | 5.19 | 4.75 | -0.53 | -10.04% | 4.75 | 5.22 | 364710 | 17834.34 | 6.52% |
| 2024-04-15 | 5.63 | 5.28 | -0.38 | -6.71% | 5.17 | 5.68 | 349462 | 18690.06 | 6.25% |
| 2024-04-12 | 5.51 | 5.66 | 0.07 | 1.25% | 5.47 | 5.75 | 413180 | 23310.82 | 7.39% |
| 2024-04-11 | 5.46 | 5.59 | 0.15 | 2.76% | 5.40 | 5.69 | 512878 | 28606.24 | 9.17% |
| 2024-04-10 | 5.28 | 5.44 | 0.16 | 3.03% | 5.20 | 5.59 | 367800 | 19966.90 | 6.58% |
| 2024-04-09 | 5.16 | 5.28 | 0.11 | 2.13% | 5.13 | 5.28 | 99074 | 5155.30 | 1.77% |
| 2024-04-08 | 5.32 | 5.17 | -0.14 | -2.64% | 5.17 | 5.33 | 100335 | 5255.26 | 1.79% |
| 2024-04-03 | 5.30 | 5.31 | 0.00 | 0.00% | 5.22 | 5.33 | 111654 | 5900.70 | 2.00% |
| 2024-04-02 | 5.35 | 5.31 | -0.06 | -1.12% | 5.28 | 5.36 | 113333 | 6024.74 | 2.03% |
| 2024-04-01 | 5.27 | 5.37 | 0.09 | 1.70% | 5.25 | 5.37 | 151446 | 8045.74 | 2.71% |
| 2024-03-29 | 5.25 | 5.28 | 0.02 | 0.38% | 5.21 | 5.32 | 118643 | 6237.84 | 2.12% |
| 2024-03-28 | 5.26 | 5.26 | 0.06 | 1.15% | 5.13 | 5.32 | 156115 | 8229.26 | 2.79% |
| 2024-03-27 | 5.20 | 5.20 | -0.02 | -0.38% | 5.18 | 5.33 | 127272 | 6691.27 | 2.28% |
| 2024-03-26 | 5.19 | 5.22 | 0.03 | 0.58% | 5.13 | 5.25 | 92447 | 4803.57 | 1.65% |
| 2024-03-25 | 5.34 | 5.19 | -0.18 | -3.35% | 5.10 | 5.44 | 133624 | 7077.19 | 2.39% |
| 2024-03-22 | 5.49 | 5.37 | -0.14 | -2.54% | 5.31 | 5.53 | 145249 | 7830.94 | 2.60% |
| 2024-03-21 | 5.45 | 5.51 | 0.10 | 1.85% | 5.41 | 5.57 | 167092 | 9171.32 | 2.99% |
| 2024-03-20 | 5.32 | 5.41 | 0.09 | 1.69% | 5.28 | 5.41 | 121958 | 6533.52 | 2.18% |
| 2024-03-19 | 5.28 | 5.32 | 0.04 | 0.76% | 5.28 | 5.38 | 134002 | 7137.49 | 2.40% |
| 2024-03-18 | 5.20 | 5.28 | 0.09 | 1.73% | 5.17 | 5.28 | 137686 | 7217.85 | 2.46% |
| 2024-03-15 | 5.13 | 5.19 | 0.02 | 0.39% | 5.12 | 5.23 | 98409 | 5093.37 | 1.76% |
| 2024-03-14 | 5.25 | 5.17 | 0.02 | 0.39% | 5.12 | 5.37 | 173184 | 9042.19 | 3.10% |
| 2024-03-13 | 5.17 | 5.15 | -0.02 | -0.39% | 5.10 | 5.18 | 121027 | 6212.81 | 2.16% |
| 2024-03-12 | 5.08 | 5.17 | 0.14 | 2.78% | 5.05 | 5.23 | 186905 | 9646.67 | 3.34% |
| 2024-03-11 | 4.98 | 5.03 | 0.09 | 1.82% | 4.93 | 5.04 | 129630 | 6470.30 | 2.32% |
| 2024-03-08 | 4.90 | 4.94 | 0.05 | 1.02% | 4.86 | 4.96 | 109355 | 5379.92 | 1.95% |
| 2024-03-07 | 4.99 | 4.89 | -0.08 | -1.61% | 4.87 | 5.03 | 122116 | 6041.88 | 2.18% |
| 2024-03-06 | 4.95 | 4.97 | 0.01 | 0.20% | 4.85 | 5.03 | 125403 | 6191.14 | 2.24% |
| 2024-03-05 | 5.11 | 4.96 | -0.18 | -3.50% | 4.95 | 5.12 | 165214 | 8260.49 | 2.95% |
| 2024-03-04 | 4.94 | 5.14 | 0.21 | 4.26% | 4.93 | 5.14 | 228566 | 11597.81 | 4.09% |
| 2024-03-01 | 4.91 | 4.93 | 0.04 | 0.82% | 4.84 | 4.95 | 112361 | 5508.21 | 2.01% |
| 2024-02-29 | 4.74 | 4.89 | 0.10 | 2.09% | 4.69 | 4.90 | 153008 | 7398.98 | 2.74% |
| 2024-02-28 | 5.09 | 4.79 | -0.30 | -5.89% | 4.75 | 5.26 | 268637 | 13563.00 | 4.80% |
| 2024-02-27 | 4.99 | 5.09 | 0.08 | 1.60% | 4.90 | 5.09 | 164305 | 8279.43 | 2.94% |
| 2024-02-26 | 4.84 | 5.01 | 0.18 | 3.73% | 4.84 | 5.10 | 226911 | 11308.69 | 4.06% |
| 2024-02-23 | 4.72 | 4.83 | 0.12 | 2.55% | 4.68 | 4.85 | 179463 | 8545.23 | 3.21% |
| 2024-02-22 | 4.60 | 4.71 | 0.11 | 2.39% | 4.58 | 4.73 | 189467 | 8824.76 | 3.39% |
| 2024-02-21 | 4.55 | 4.60 | -0.02 | -0.43% | 4.48 | 4.73 | 205844 | 9527.30 | 3.68% |
| 2024-02-20 | 4.50 | 4.62 | 0.13 | 2.90% | 4.41 | 4.75 | 237522 | 10942.47 | 4.25% |
| 2024-02-19 | 4.25 | 4.49 | 0.27 | 6.40% | 4.25 | 4.54 | 300370 | 13324.30 | 5.37% |
| 2024-02-08 | 4.00 | 4.22 | 0.29 | 7.38% | 3.75 | 4.22 | 336179 | 13440.22 | 6.01% |
| 2024-02-07 | 4.15 | 3.93 | -0.22 | -5.30% | 3.87 | 4.21 | 353878 | 14156.11 | 6.33% |
| 2024-02-06 | 3.91 | 4.15 | -0.09 | -2.12% | 3.82 | 4.36 | 325293 | 13081.16 | 5.82% |
| 2024-02-05 | 4.66 | 4.24 | -0.47 | -9.98% | 4.24 | 4.70 | 223615 | 9615.92 | 4.00% |
| 2024-02-02 | 4.96 | 4.71 | -0.22 | -4.46% | 4.45 | 5.11 | 199555 | 9581.79 | 3.57% |
| 2024-02-01 | 5.00 | 4.93 | -0.10 | -1.99% | 4.86 | 5.07 | 126195 | 6267.17 | 2.20% |
| 2024-01-31 | 5.35 | 5.03 | -0.31 | -5.81% | 5.00 | 5.36 | 145201 | 7496.10 | 2.53% |
| 2024-01-30 | 5.64 | 5.34 | -0.14 | -2.55% | 5.32 | 5.64 | 135240 | 7352.63 | 2.36% |
| 2024-01-29 | 5.57 | 5.48 | -0.08 | -1.44% | 5.40 | 5.66 | 111408 | 6134.95 | 1.94% |