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 | 4.98 | 5.00 | 0.02 | 0.40% | 4.93 | 5.16 | 116178 | 5851.75 | 2.73% |
| 2024-05-07 | 4.98 | 4.98 | -0.02 | -0.40% | 4.93 | 5.03 | 59323 | 2948.41 | 1.39% |
| 2024-05-06 | 4.93 | 5.00 | 0.19 | 3.95% | 4.89 | 5.00 | 91111 | 4506.97 | 2.14% |
| 2024-04-30 | 4.91 | 4.81 | -0.11 | -2.24% | 4.75 | 4.92 | 66242 | 3198.96 | 1.56% |
| 2024-04-29 | 4.77 | 4.92 | 0.08 | 1.65% | 4.72 | 4.93 | 89562 | 4340.47 | 2.11% |
| 2024-04-26 | 4.79 | 4.84 | 0.01 | 0.21% | 4.73 | 4.86 | 61630 | 2959.73 | 1.45% |
| 2024-04-25 | 4.71 | 4.83 | 0.08 | 1.68% | 4.71 | 4.86 | 48375 | 2326.62 | 1.14% |
| 2024-04-24 | 4.66 | 4.75 | 0.07 | 1.50% | 4.66 | 4.77 | 49600 | 2341.89 | 1.17% |
| 2024-04-23 | 4.58 | 4.68 | 0.10 | 2.18% | 4.56 | 4.72 | 48920 | 2281.66 | 1.15% |
| 2024-04-22 | 4.65 | 4.58 | -0.11 | -2.35% | 4.51 | 4.69 | 55533 | 2550.86 | 1.31% |
| 2024-04-19 | 4.69 | 4.69 | 0.03 | 0.64% | 4.64 | 4.78 | 58265 | 2739.71 | 1.37% |
| 2024-04-18 | 4.78 | 4.66 | -0.13 | -2.71% | 4.61 | 4.83 | 94448 | 4440.62 | 2.22% |
| 2024-04-17 | 4.41 | 4.79 | 0.44 | 10.11% | 4.41 | 4.79 | 106685 | 4981.99 | 2.51% |
| 2024-04-16 | 4.69 | 4.35 | -0.40 | -8.42% | 4.32 | 4.69 | 135849 | 6017.50 | 3.19% |
| 2024-04-15 | 5.15 | 4.75 | -0.46 | -8.83% | 4.69 | 5.20 | 167571 | 8125.22 | 3.94% |
| 2024-04-12 | 5.21 | 5.21 | 0.02 | 0.39% | 5.18 | 5.28 | 72442 | 3782.70 | 1.70% |
| 2024-04-11 | 5.17 | 5.19 | -0.01 | -0.19% | 5.13 | 5.28 | 77115 | 4030.42 | 1.81% |
| 2024-04-10 | 5.32 | 5.20 | -0.16 | -2.99% | 5.12 | 5.37 | 114263 | 5969.57 | 2.69% |
| 2024-04-09 | 5.25 | 5.36 | 0.11 | 2.10% | 5.19 | 5.37 | 101656 | 5374.52 | 2.39% |
| 2024-04-08 | 5.44 | 5.25 | -0.23 | -4.20% | 5.25 | 5.47 | 137888 | 7362.70 | 3.24% |
| 2024-04-03 | 5.62 | 5.48 | -0.05 | -0.90% | 5.45 | 5.77 | 204141 | 11335.26 | 4.80% |
| 2024-04-02 | 5.41 | 5.53 | 0.10 | 1.84% | 5.39 | 5.53 | 169427 | 9266.67 | 3.98% |
| 2024-04-01 | 5.39 | 5.43 | 0.07 | 1.31% | 5.34 | 5.43 | 136545 | 7359.91 | 3.21% |
| 2024-03-29 | 5.37 | 5.36 | -0.06 | -1.11% | 5.30 | 5.45 | 150364 | 8061.34 | 3.53% |
| 2024-03-28 | 5.26 | 5.42 | 0.06 | 1.12% | 5.16 | 5.42 | 260694 | 13859.00 | 6.13% |
| 2024-03-27 | 5.17 | 5.36 | 0.19 | 3.68% | 5.11 | 5.69 | 244911 | 13299.28 | 5.76% |
| 2024-03-26 | 5.15 | 5.17 | 0.01 | 0.19% | 5.09 | 5.23 | 52714 | 2722.20 | 1.24% |
| 2024-03-25 | 5.24 | 5.16 | -0.11 | -2.09% | 5.15 | 5.28 | 60140 | 3140.33 | 1.41% |
| 2024-03-22 | 5.36 | 5.27 | -0.09 | -1.68% | 5.19 | 5.38 | 67952 | 3587.01 | 1.60% |
| 2024-03-21 | 5.33 | 5.36 | 0.03 | 0.56% | 5.27 | 5.39 | 61889 | 3305.90 | 1.45% |
| 2024-03-20 | 5.26 | 5.33 | 0.07 | 1.33% | 5.23 | 5.35 | 68231 | 3617.15 | 1.60% |
| 2024-03-19 | 5.25 | 5.26 | 0.00 | 0.00% | 5.23 | 5.31 | 73603 | 3877.91 | 1.73% |
| 2024-03-18 | 5.20 | 5.26 | 0.09 | 1.74% | 5.16 | 5.26 | 84396 | 4391.56 | 1.98% |
| 2024-03-15 | 5.08 | 5.17 | 0.08 | 1.57% | 5.05 | 5.17 | 75278 | 3860.77 | 1.77% |
| 2024-03-14 | 5.09 | 5.09 | 0.01 | 0.20% | 4.99 | 5.14 | 64951 | 3297.09 | 1.53% |
| 2024-03-13 | 5.10 | 5.08 | -0.03 | -0.59% | 5.01 | 5.12 | 64470 | 3267.87 | 1.52% |
| 2024-03-12 | 5.05 | 5.11 | 0.06 | 1.19% | 5.01 | 5.11 | 77029 | 3898.78 | 1.81% |
| 2024-03-11 | 4.98 | 5.05 | 0.09 | 1.81% | 4.91 | 5.05 | 58786 | 2929.82 | 1.38% |
| 2024-03-08 | 5.02 | 4.96 | -0.04 | -0.80% | 4.90 | 5.04 | 56776 | 2816.73 | 1.33% |
| 2024-03-07 | 5.05 | 5.00 | -0.03 | -0.60% | 4.97 | 5.16 | 91715 | 4644.93 | 2.16% |
| 2024-03-06 | 4.82 | 5.03 | 0.20 | 4.14% | 4.82 | 5.09 | 95913 | 4759.49 | 2.25% |
| 2024-03-05 | 4.99 | 4.83 | -0.18 | -3.59% | 4.82 | 5.02 | 76075 | 3703.58 | 1.79% |
| 2024-03-04 | 5.04 | 5.01 | -0.02 | -0.40% | 4.84 | 5.05 | 85624 | 4240.04 | 2.01% |
| 2024-03-01 | 4.97 | 5.03 | 0.06 | 1.21% | 4.89 | 5.07 | 96133 | 4771.51 | 2.26% |
| 2024-02-29 | 4.80 | 4.97 | 0.09 | 1.84% | 4.76 | 4.99 | 117789 | 5787.71 | 2.77% |
| 2024-02-28 | 5.33 | 4.88 | -0.45 | -8.44% | 4.86 | 5.45 | 147831 | 7600.03 | 3.47% |
| 2024-02-27 | 5.16 | 5.33 | 0.16 | 3.09% | 5.06 | 5.34 | 75976 | 3989.43 | 1.79% |
| 2024-02-26 | 5.09 | 5.17 | 0.09 | 1.77% | 4.99 | 5.26 | 109400 | 5597.72 | 2.57% |
| 2024-02-23 | 4.83 | 5.08 | 0.25 | 5.18% | 4.83 | 5.09 | 87152 | 4330.90 | 2.05% |
| 2024-02-22 | 4.68 | 4.83 | 0.14 | 2.99% | 4.65 | 4.85 | 88089 | 4194.38 | 2.07% |
| 2024-02-21 | 4.52 | 4.69 | 0.14 | 3.08% | 4.46 | 4.82 | 99885 | 4683.07 | 2.35% |
| 2024-02-20 | 4.58 | 4.55 | 0.01 | 0.22% | 4.40 | 4.59 | 90276 | 4073.06 | 2.12% |
| 2024-02-19 | 4.28 | 4.54 | 0.28 | 6.57% | 4.28 | 4.61 | 160121 | 7169.25 | 3.76% |
| 2024-02-08 | 3.85 | 4.26 | 0.38 | 9.79% | 3.83 | 4.27 | 200909 | 8129.71 | 4.72% |
| 2024-02-07 | 4.24 | 3.88 | -0.36 | -8.49% | 3.82 | 4.25 | 189691 | 7593.89 | 4.46% |
| 2024-02-06 | 4.14 | 4.24 | -0.14 | -3.20% | 3.94 | 4.48 | 207207 | 8467.78 | 4.87% |
| 2024-02-05 | 4.79 | 4.38 | -0.49 | -10.06% | 4.38 | 4.79 | 131162 | 5851.54 | 3.08% |
| 2024-02-02 | 5.00 | 4.87 | -0.16 | -3.18% | 4.68 | 5.18 | 142752 | 7033.81 | 3.36% |
| 2024-02-01 | 5.12 | 5.03 | -0.18 | -3.45% | 4.87 | 5.20 | 146924 | 7385.05 | 3.45% |
| 2024-01-31 | 5.57 | 5.21 | -0.39 | -6.96% | 5.16 | 5.57 | 164325 | 8791.22 | 3.86% |
| 2024-01-30 | 5.90 | 5.60 | -0.32 | -5.41% | 5.58 | 5.90 | 112108 | 6399.31 | 2.64% |