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 | 4.97 | 5.07 | 0.10 | 2.01% | 4.97 | 5.08 | 478103 | 24111.53 | 2.79% |
| 2024-05-09 | 4.90 | 4.97 | 0.07 | 1.43% | 4.90 | 4.99 | 395324 | 19633.16 | 2.30% |
| 2024-05-08 | 4.95 | 4.90 | -0.03 | -0.61% | 4.90 | 5.00 | 379571 | 18754.90 | 2.21% |
| 2024-05-07 | 4.97 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 282516 | 13930.14 | 1.65% |
| 2024-05-06 | 4.90 | 4.95 | 0.10 | 2.06% | 4.89 | 4.98 | 420102 | 20759.69 | 2.45% |
| 2024-04-30 | 4.98 | 4.85 | -0.12 | -2.41% | 4.84 | 4.99 | 513610 | 25111.26 | 2.99% |
| 2024-04-29 | 4.95 | 4.97 | 0.01 | 0.20% | 4.90 | 4.98 | 576023 | 28472.57 | 3.36% |
| 2024-04-26 | 5.01 | 4.96 | -0.16 | -3.13% | 4.87 | 5.03 | 830515 | 41062.73 | 4.84% |
| 2024-04-25 | 5.14 | 5.12 | -0.04 | -0.78% | 5.09 | 5.16 | 313846 | 16051.41 | 1.83% |
| 2024-04-24 | 5.10 | 5.16 | 0.06 | 1.18% | 5.10 | 5.17 | 323942 | 16660.77 | 1.89% |
| 2024-04-23 | 5.18 | 5.10 | -0.08 | -1.54% | 5.08 | 5.22 | 431365 | 22179.65 | 2.51% |
| 2024-04-22 | 5.28 | 5.18 | -0.10 | -1.89% | 5.18 | 5.33 | 497693 | 26084.81 | 2.90% |
| 2024-04-19 | 5.16 | 5.28 | 0.09 | 1.73% | 5.15 | 5.32 | 596415 | 31389.62 | 3.47% |
| 2024-04-18 | 5.16 | 5.19 | 0.04 | 0.78% | 5.16 | 5.29 | 627058 | 32735.18 | 3.65% |
| 2024-04-17 | 4.98 | 5.15 | 0.13 | 2.59% | 4.97 | 5.15 | 669996 | 33984.48 | 3.90% |
| 2024-04-16 | 4.96 | 5.02 | 0.05 | 1.01% | 4.95 | 5.14 | 757923 | 38326.96 | 4.42% |
| 2024-04-15 | 4.87 | 4.97 | 0.12 | 2.47% | 4.82 | 4.98 | 480588 | 23677.40 | 2.80% |
| 2024-04-12 | 4.88 | 4.85 | -0.04 | -0.82% | 4.84 | 4.92 | 191433 | 9349.72 | 1.12% |
| 2024-04-11 | 4.81 | 4.89 | 0.06 | 1.24% | 4.80 | 4.93 | 295905 | 14440.02 | 1.72% |
| 2024-04-10 | 4.90 | 4.83 | -0.09 | -1.83% | 4.78 | 4.91 | 288031 | 13952.32 | 1.68% |
| 2024-04-09 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.96 | 236575 | 11616.51 | 1.38% |
| 2024-04-08 | 4.87 | 4.92 | 0.03 | 0.61% | 4.87 | 4.97 | 362576 | 17860.92 | 2.11% |
| 2024-04-03 | 4.85 | 4.89 | 0.03 | 0.62% | 4.82 | 4.90 | 258671 | 12577.59 | 1.51% |
| 2024-04-02 | 4.88 | 4.86 | -0.03 | -0.61% | 4.84 | 4.90 | 277855 | 13512.03 | 1.62% |
| 2024-04-01 | 4.86 | 4.89 | 0.04 | 0.82% | 4.84 | 4.89 | 356049 | 17327.74 | 2.07% |
| 2024-03-29 | 4.84 | 4.85 | 0.02 | 0.41% | 4.79 | 4.86 | 258389 | 12467.75 | 1.51% |
| 2024-03-28 | 4.74 | 4.83 | 0.09 | 1.90% | 4.73 | 4.85 | 383939 | 18488.00 | 2.24% |
| 2024-03-27 | 4.88 | 4.74 | -0.21 | -4.24% | 4.74 | 4.90 | 542455 | 26174.28 | 3.16% |
| 2024-03-26 | 4.80 | 4.95 | 0.16 | 3.34% | 4.79 | 4.95 | 440471 | 21468.10 | 2.57% |
| 2024-03-25 | 4.72 | 4.79 | 0.05 | 1.05% | 4.72 | 4.85 | 299030 | 14367.19 | 1.74% |
| 2024-03-22 | 4.82 | 4.74 | -0.08 | -1.66% | 4.72 | 4.82 | 252373 | 12014.13 | 1.47% |
| 2024-03-21 | 4.74 | 4.82 | 0.09 | 1.90% | 4.72 | 4.87 | 396429 | 19060.77 | 2.31% |
| 2024-03-20 | 4.70 | 4.73 | 0.02 | 0.42% | 4.68 | 4.73 | 161162 | 7583.84 | 0.94% |
| 2024-03-19 | 4.72 | 4.71 | -0.03 | -0.63% | 4.70 | 4.74 | 210562 | 9936.17 | 1.23% |
| 2024-03-18 | 4.71 | 4.74 | 0.05 | 1.07% | 4.69 | 4.75 | 223086 | 10534.68 | 1.30% |
| 2024-03-15 | 4.69 | 4.69 | 0.01 | 0.21% | 4.66 | 4.70 | 233613 | 10922.71 | 1.36% |
| 2024-03-14 | 4.67 | 4.68 | 0.01 | 0.21% | 4.66 | 4.73 | 208620 | 9799.25 | 1.22% |
| 2024-03-13 | 4.72 | 4.67 | -0.07 | -1.48% | 4.65 | 4.74 | 184782 | 8651.58 | 1.08% |
| 2024-03-12 | 4.70 | 4.74 | 0.04 | 0.85% | 4.65 | 4.75 | 297207 | 13946.38 | 1.73% |
| 2024-03-11 | 4.65 | 4.70 | 0.05 | 1.08% | 4.64 | 4.70 | 269706 | 12622.45 | 1.57% |
| 2024-03-08 | 4.62 | 4.65 | 0.02 | 0.43% | 4.60 | 4.65 | 142693 | 6603.89 | 0.83% |
| 2024-03-07 | 4.63 | 4.63 | 0.01 | 0.22% | 4.62 | 4.70 | 202305 | 9419.88 | 1.18% |
| 2024-03-06 | 4.63 | 4.62 | -0.01 | -0.22% | 4.60 | 4.67 | 174799 | 8095.85 | 1.02% |
| 2024-03-05 | 4.66 | 4.63 | -0.05 | -1.07% | 4.61 | 4.67 | 201326 | 9327.59 | 1.17% |
| 2024-03-04 | 4.71 | 4.68 | -0.05 | -1.06% | 4.63 | 4.72 | 222977 | 10393.07 | 1.30% |
| 2024-03-01 | 4.73 | 4.73 | 0.00 | 0.00% | 4.68 | 4.75 | 196117 | 9244.23 | 1.14% |
| 2024-02-29 | 4.63 | 4.73 | 0.09 | 1.94% | 4.62 | 4.73 | 241971 | 11371.61 | 1.41% |
| 2024-02-28 | 4.71 | 4.64 | -0.08 | -1.69% | 4.63 | 4.79 | 380528 | 18002.22 | 2.22% |
| 2024-02-27 | 4.65 | 4.72 | 0.07 | 1.51% | 4.63 | 4.72 | 229164 | 10728.98 | 1.34% |
| 2024-02-26 | 4.70 | 4.65 | -0.06 | -1.27% | 4.64 | 4.74 | 282004 | 13188.61 | 1.64% |
| 2024-02-23 | 4.71 | 4.71 | 0.01 | 0.21% | 4.66 | 4.72 | 204247 | 9595.28 | 1.19% |
| 2024-02-22 | 4.67 | 4.70 | 0.00 | 0.00% | 4.65 | 4.71 | 239749 | 11223.50 | 1.40% |
| 2024-02-21 | 4.61 | 4.70 | 0.07 | 1.51% | 4.59 | 4.76 | 362470 | 17011.58 | 2.11% |
| 2024-02-20 | 4.65 | 4.63 | -0.03 | -0.64% | 4.59 | 4.65 | 252098 | 11640.13 | 1.47% |
| 2024-02-19 | 4.65 | 4.66 | 0.03 | 0.65% | 4.61 | 4.71 | 385503 | 17954.84 | 2.25% |
| 2024-02-08 | 4.57 | 4.63 | 0.14 | 3.12% | 4.52 | 4.67 | 402141 | 18487.67 | 2.34% |
| 2024-02-07 | 4.33 | 4.49 | 0.12 | 2.75% | 4.29 | 4.53 | 439599 | 19598.46 | 2.56% |
| 2024-02-06 | 4.14 | 4.37 | 0.18 | 4.30% | 4.06 | 4.44 | 418523 | 17710.05 | 2.44% |
| 2024-02-05 | 4.47 | 4.19 | -0.31 | -6.89% | 4.08 | 4.47 | 535441 | 22800.38 | 3.12% |
| 2024-02-02 | 4.56 | 4.50 | -0.06 | -1.32% | 4.36 | 4.66 | 349376 | 15818.68 | 2.04% |
| 2024-02-01 | 4.67 | 4.56 | -0.12 | -2.56% | 4.54 | 4.71 | 361455 | 16640.24 | 2.11% |
| 2024-01-31 | 4.80 | 4.68 | -0.14 | -2.90% | 4.66 | 4.84 | 333909 | 15786.58 | 1.95% |