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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.20 | 5.28 | 0.05 | 0.96% | 5.20 | 5.33 | 270634 | 14327.49 | 0.67% |
| 2024-05-08 | 5.36 | 5.23 | -0.13 | -2.43% | 5.22 | 5.36 | 320354 | 16894.60 | 0.80% |
| 2024-05-07 | 5.29 | 5.36 | 0.05 | 0.94% | 5.26 | 5.38 | 540223 | 28790.33 | 1.34% |
| 2024-05-06 | 5.29 | 5.31 | 0.24 | 4.73% | 5.20 | 5.39 | 796900 | 42145.05 | 1.98% |
| 2024-04-30 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.12 | 236884 | 12038.58 | 0.59% |
| 2024-04-29 | 4.91 | 5.11 | 0.20 | 4.07% | 4.90 | 5.15 | 548041 | 27824.59 | 1.36% |
| 2024-04-26 | 4.79 | 4.91 | 0.09 | 1.87% | 4.79 | 4.93 | 240592 | 11730.26 | 0.60% |
| 2024-04-25 | 4.83 | 4.82 | -0.01 | -0.21% | 4.78 | 4.89 | 197050 | 9527.21 | 0.49% |
| 2024-04-24 | 4.70 | 4.83 | 0.14 | 2.99% | 4.67 | 4.83 | 226593 | 10799.75 | 0.56% |
| 2024-04-23 | 4.76 | 4.69 | -0.10 | -2.09% | 4.65 | 4.80 | 327465 | 15403.07 | 0.81% |
| 2024-04-22 | 4.88 | 4.79 | -0.12 | -2.44% | 4.78 | 4.94 | 263711 | 12772.49 | 0.66% |
| 2024-04-19 | 4.92 | 4.91 | -0.02 | -0.41% | 4.89 | 5.03 | 235431 | 11645.41 | 0.58% |
| 2024-04-18 | 4.93 | 4.93 | 0.00 | 0.00% | 4.87 | 4.99 | 232274 | 11470.58 | 0.58% |
| 2024-04-17 | 4.75 | 4.93 | 0.22 | 4.67% | 4.75 | 4.93 | 290490 | 14137.84 | 0.72% |
| 2024-04-16 | 4.94 | 4.71 | -0.23 | -4.66% | 4.69 | 4.97 | 380109 | 18267.23 | 0.94% |
| 2024-04-15 | 4.97 | 4.94 | -0.06 | -1.20% | 4.82 | 5.02 | 304524 | 15019.65 | 0.76% |
| 2024-04-12 | 5.06 | 5.00 | -0.04 | -0.79% | 4.98 | 5.08 | 208282 | 10458.32 | 0.52% |
| 2024-04-11 | 4.98 | 5.04 | 0.02 | 0.40% | 4.96 | 5.09 | 274416 | 13842.64 | 0.68% |
| 2024-04-10 | 5.04 | 5.02 | -0.05 | -0.99% | 4.98 | 5.08 | 265133 | 13348.67 | 0.66% |
| 2024-04-09 | 5.00 | 5.07 | 0.06 | 1.20% | 4.99 | 5.10 | 264179 | 13347.40 | 0.66% |
| 2024-04-08 | 5.03 | 5.01 | -0.02 | -0.40% | 5.01 | 5.14 | 348709 | 17666.30 | 0.87% |
| 2024-04-03 | 5.06 | 5.03 | -0.02 | -0.40% | 5.02 | 5.12 | 309137 | 15657.56 | 0.77% |
| 2024-04-02 | 4.95 | 5.05 | 0.08 | 1.61% | 4.93 | 5.05 | 377493 | 18895.28 | 0.94% |
| 2024-04-01 | 4.86 | 4.97 | 0.14 | 2.90% | 4.84 | 5.00 | 264086 | 13072.62 | 0.66% |
| 2024-03-29 | 4.81 | 4.83 | 0.03 | 0.63% | 4.80 | 4.85 | 125461 | 6052.11 | 0.31% |
| 2024-03-28 | 4.74 | 4.80 | 0.07 | 1.48% | 4.73 | 4.87 | 193315 | 9295.50 | 0.48% |
| 2024-03-27 | 4.89 | 4.73 | -0.16 | -3.27% | 4.72 | 4.91 | 186923 | 8998.20 | 0.46% |
| 2024-03-26 | 4.84 | 4.89 | 0.05 | 1.03% | 4.81 | 4.92 | 218749 | 10628.74 | 0.54% |
| 2024-03-25 | 4.92 | 4.84 | -0.07 | -1.43% | 4.84 | 4.96 | 211488 | 10345.06 | 0.53% |
| 2024-03-22 | 5.01 | 4.91 | -0.10 | -2.00% | 4.90 | 5.02 | 255389 | 12599.86 | 0.63% |
| 2024-03-21 | 5.03 | 5.01 | -0.02 | -0.40% | 4.98 | 5.05 | 185086 | 9272.60 | 0.46% |
| 2024-03-20 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.04 | 157476 | 7900.03 | 0.39% |
| 2024-03-19 | 5.05 | 5.03 | -0.03 | -0.59% | 5.03 | 5.11 | 233754 | 11829.51 | 0.58% |
| 2024-03-18 | 4.99 | 5.06 | 0.08 | 1.61% | 4.97 | 5.06 | 277143 | 13907.20 | 0.69% |
| 2024-03-15 | 4.94 | 4.98 | 0.06 | 1.22% | 4.87 | 4.98 | 231078 | 11405.54 | 0.57% |
| 2024-03-14 | 4.94 | 4.92 | -0.01 | -0.20% | 4.88 | 4.98 | 211720 | 10452.08 | 0.53% |
| 2024-03-13 | 4.94 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 179386 | 8840.15 | 0.45% |
| 2024-03-12 | 4.98 | 4.95 | -0.02 | -0.40% | 4.93 | 5.02 | 220923 | 10962.90 | 0.55% |
| 2024-03-11 | 4.87 | 4.97 | 0.11 | 2.26% | 4.86 | 4.97 | 253955 | 12473.64 | 0.63% |
| 2024-03-08 | 4.85 | 4.86 | 0.00 | 0.00% | 4.81 | 4.88 | 181814 | 8798.54 | 0.45% |
| 2024-03-07 | 4.82 | 4.86 | 0.04 | 0.83% | 4.82 | 4.92 | 324898 | 15857.27 | 0.81% |
| 2024-03-06 | 4.83 | 4.82 | 0.01 | 0.21% | 4.77 | 4.88 | 171660 | 8281.49 | 0.43% |
| 2024-03-05 | 4.88 | 4.81 | -0.07 | -1.43% | 4.78 | 4.88 | 234719 | 11295.72 | 0.58% |
| 2024-03-04 | 4.93 | 4.88 | -0.05 | -1.01% | 4.84 | 4.95 | 201495 | 9836.00 | 0.50% |
| 2024-03-01 | 4.93 | 4.93 | 0.00 | 0.00% | 4.89 | 4.97 | 238103 | 11727.26 | 0.59% |
| 2024-02-29 | 4.79 | 4.93 | 0.12 | 2.49% | 4.76 | 4.93 | 317731 | 15486.24 | 0.79% |
| 2024-02-28 | 4.89 | 4.81 | -0.06 | -1.23% | 4.81 | 5.05 | 520233 | 25756.31 | 1.29% |
| 2024-02-27 | 4.80 | 4.87 | 0.05 | 1.04% | 4.77 | 4.88 | 240849 | 11640.74 | 0.60% |
| 2024-02-26 | 4.82 | 4.82 | -0.01 | -0.21% | 4.75 | 4.87 | 289584 | 13943.24 | 0.72% |
| 2024-02-23 | 4.83 | 4.83 | 0.00 | 0.00% | 4.75 | 4.85 | 254986 | 12231.61 | 0.63% |
| 2024-02-22 | 4.83 | 4.83 | 0.00 | 0.00% | 4.78 | 4.87 | 198620 | 9565.55 | 0.49% |
| 2024-02-21 | 4.76 | 4.83 | 0.03 | 0.63% | 4.73 | 4.96 | 301075 | 14641.96 | 0.75% |
| 2024-02-20 | 4.82 | 4.80 | -0.04 | -0.83% | 4.74 | 4.83 | 235146 | 11239.02 | 0.58% |
| 2024-02-19 | 5.08 | 4.84 | -0.11 | -2.22% | 4.80 | 5.08 | 406882 | 19890.45 | 1.01% |
| 2024-02-08 | 4.89 | 4.95 | 0.11 | 2.27% | 4.85 | 5.20 | 661143 | 33411.16 | 1.64% |
| 2024-02-07 | 4.45 | 4.84 | 0.41 | 9.26% | 4.40 | 4.85 | 690122 | 32543.71 | 1.71% |
| 2024-02-06 | 4.00 | 4.43 | 0.35 | 8.58% | 3.99 | 4.44 | 389850 | 16577.45 | 0.97% |
| 2024-02-05 | 4.15 | 4.08 | -0.10 | -2.39% | 3.85 | 4.18 | 462470 | 18616.78 | 1.15% |
| 2024-02-02 | 4.38 | 4.18 | -0.17 | -3.91% | 4.05 | 4.41 | 353449 | 14999.00 | 0.88% |
| 2024-02-01 | 4.42 | 4.35 | -0.07 | -1.58% | 4.32 | 4.47 | 229339 | 10071.90 | 0.57% |
| 2024-01-31 | 4.50 | 4.42 | -0.15 | -3.28% | 4.40 | 4.57 | 295848 | 13226.42 | 0.73% |