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 | 5.19 | 5.12 | -0.06 | -1.16% | 5.12 | 5.22 | 68279 | 3523.69 | 1.22% |
| 2024-05-07 | 5.16 | 5.18 | 0.05 | 0.97% | 5.11 | 5.26 | 79833 | 4141.11 | 1.43% |
| 2024-05-06 | 4.90 | 5.13 | 0.17 | 3.43% | 4.90 | 5.24 | 114653 | 5818.01 | 2.05% |
| 2024-04-30 | 5.04 | 4.96 | 0.02 | 0.40% | 4.85 | 5.05 | 79549 | 3949.56 | 1.42% |
| 2024-04-29 | 4.85 | 4.94 | 0.09 | 1.86% | 4.82 | 4.98 | 74488 | 3674.38 | 1.33% |
| 2024-04-26 | 4.81 | 4.85 | -0.02 | -0.41% | 4.76 | 4.91 | 84045 | 4071.44 | 1.50% |
| 2024-04-25 | 4.70 | 4.87 | 0.11 | 2.31% | 4.61 | 4.91 | 122720 | 5904.83 | 2.19% |
| 2024-04-24 | 4.56 | 4.76 | 0.19 | 4.16% | 4.52 | 4.78 | 107171 | 5023.43 | 1.92% |
| 2024-04-23 | 4.38 | 4.57 | 0.19 | 4.34% | 4.38 | 4.61 | 110246 | 4974.78 | 1.97% |
| 2024-04-22 | 4.38 | 4.38 | 0.00 | 0.00% | 4.25 | 4.47 | 63936 | 2801.98 | 1.14% |
| 2024-04-19 | 4.40 | 4.38 | -0.04 | -0.90% | 4.29 | 4.47 | 90306 | 3940.52 | 1.61% |
| 2024-04-18 | 4.37 | 4.42 | 0.05 | 1.14% | 4.20 | 4.48 | 133648 | 5813.45 | 2.39% |
| 2024-04-17 | 4.30 | 4.37 | 0.12 | 2.82% | 4.30 | 4.52 | 131625 | 5815.15 | 2.35% |
| 2024-04-16 | 4.72 | 4.25 | -0.47 | -9.96% | 4.25 | 4.72 | 150573 | 6487.90 | 2.69% |
| 2024-04-15 | 4.90 | 4.72 | -0.29 | -5.79% | 4.62 | 5.02 | 180699 | 8648.17 | 3.23% |
| 2024-04-12 | 5.14 | 5.01 | -0.14 | -2.72% | 4.89 | 5.17 | 141271 | 7122.58 | 2.53% |
| 2024-04-11 | 5.10 | 5.15 | -0.05 | -0.96% | 5.10 | 5.27 | 95961 | 4982.75 | 1.72% |
| 2024-04-10 | 5.38 | 5.20 | -0.21 | -3.88% | 5.16 | 5.38 | 118679 | 6221.22 | 2.12% |
| 2024-04-09 | 5.16 | 5.41 | 0.23 | 4.44% | 5.11 | 5.58 | 197264 | 10497.06 | 3.53% |
| 2024-04-08 | 5.23 | 5.18 | -0.03 | -0.58% | 5.15 | 5.34 | 105598 | 5525.97 | 1.89% |
| 2024-04-03 | 5.21 | 5.21 | -0.06 | -1.14% | 5.13 | 5.28 | 88832 | 4607.80 | 1.59% |
| 2024-04-02 | 5.35 | 5.27 | -0.08 | -1.50% | 5.23 | 5.35 | 121522 | 6421.34 | 2.17% |
| 2024-04-01 | 5.28 | 5.35 | 0.12 | 2.29% | 5.25 | 5.41 | 128081 | 6846.15 | 2.29% |
| 2024-03-29 | 5.23 | 5.23 | 0.00 | 0.00% | 5.09 | 5.25 | 152354 | 7885.66 | 2.72% |
| 2024-03-28 | 5.11 | 5.23 | 0.06 | 1.16% | 5.10 | 5.31 | 158232 | 8290.50 | 2.83% |
| 2024-03-27 | 5.26 | 5.17 | -0.09 | -1.71% | 5.12 | 5.31 | 157511 | 8204.74 | 2.82% |
| 2024-03-26 | 5.36 | 5.26 | -0.19 | -3.49% | 5.12 | 5.43 | 250473 | 13102.84 | 4.48% |
| 2024-03-25 | 5.49 | 5.45 | -0.04 | -0.73% | 5.40 | 5.61 | 299773 | 16597.28 | 5.36% |
| 2024-03-22 | 5.44 | 5.49 | -0.02 | -0.36% | 5.30 | 5.57 | 279081 | 15131.36 | 4.99% |
| 2024-03-21 | 5.39 | 5.51 | 0.10 | 1.85% | 5.39 | 5.64 | 334899 | 18499.10 | 5.99% |
| 2024-03-20 | 5.29 | 5.41 | 0.05 | 0.93% | 5.28 | 5.47 | 275899 | 14877.71 | 4.93% |
| 2024-03-19 | 5.27 | 5.36 | 0.05 | 0.94% | 5.26 | 5.43 | 303750 | 16212.04 | 5.43% |
| 2024-03-18 | 5.30 | 5.31 | 0.00 | 0.00% | 5.11 | 5.39 | 376524 | 19768.39 | 6.73% |
| 2024-03-15 | 5.22 | 5.31 | 0.02 | 0.38% | 5.03 | 5.59 | 469511 | 24968.98 | 8.39% |
| 2024-03-14 | 5.69 | 5.29 | 0.12 | 2.32% | 5.23 | 5.69 | 774620 | 42812.96 | 13.85% |
| 2024-03-13 | 5.15 | 5.17 | 0.47 | 10.00% | 5.04 | 5.17 | 201996 | 10407.67 | 3.61% |
| 2024-03-12 | 4.65 | 4.70 | 0.05 | 1.08% | 4.62 | 4.77 | 157739 | 7383.69 | 2.82% |
| 2024-03-11 | 4.55 | 4.65 | 0.08 | 1.75% | 4.43 | 4.65 | 214535 | 9763.87 | 3.84% |
| 2024-03-08 | 4.60 | 4.57 | -0.14 | -2.97% | 4.51 | 4.64 | 170294 | 7780.60 | 3.04% |
| 2024-03-07 | 4.63 | 4.71 | 0.12 | 2.61% | 4.46 | 4.89 | 272712 | 12680.30 | 4.88% |
| 2024-03-06 | 4.59 | 4.59 | -0.02 | -0.43% | 4.46 | 4.69 | 224474 | 10265.63 | 4.01% |
| 2024-03-05 | 4.78 | 4.61 | -0.14 | -2.95% | 4.54 | 4.82 | 257950 | 11969.52 | 4.61% |
| 2024-03-04 | 5.06 | 4.75 | -0.18 | -3.65% | 4.69 | 5.13 | 517042 | 24940.79 | 9.24% |
| 2024-03-01 | 4.48 | 4.93 | 0.45 | 10.04% | 4.48 | 4.93 | 422708 | 20552.54 | 7.56% |
| 2024-02-29 | 4.18 | 4.48 | 0.17 | 3.94% | 4.16 | 4.50 | 201828 | 8924.50 | 3.61% |
| 2024-02-28 | 4.80 | 4.31 | -0.45 | -9.45% | 4.28 | 5.08 | 344225 | 16148.08 | 6.15% |
| 2024-02-27 | 4.62 | 4.76 | 0.11 | 2.37% | 4.57 | 4.78 | 172552 | 8110.22 | 3.09% |
| 2024-02-26 | 4.50 | 4.65 | 0.14 | 3.10% | 4.43 | 4.79 | 254607 | 11748.48 | 4.55% |
| 2024-02-23 | 4.33 | 4.51 | 0.22 | 5.13% | 4.24 | 4.59 | 271377 | 12085.61 | 4.85% |
| 2024-02-22 | 4.11 | 4.29 | 0.15 | 3.62% | 4.11 | 4.33 | 142786 | 6069.04 | 2.55% |
| 2024-02-21 | 4.00 | 4.14 | 0.08 | 1.97% | 3.94 | 4.37 | 254915 | 10697.80 | 4.56% |
| 2024-02-20 | 3.98 | 4.06 | 0.04 | 1.00% | 3.84 | 4.18 | 208353 | 8382.09 | 3.73% |
| 2024-02-19 | 3.75 | 4.02 | 0.31 | 8.36% | 3.72 | 4.04 | 275249 | 10707.09 | 4.92% |
| 2024-02-08 | 3.45 | 3.71 | 0.21 | 6.00% | 3.38 | 3.85 | 328708 | 12080.56 | 5.88% |
| 2024-02-07 | 3.43 | 3.50 | 0.07 | 2.04% | 3.14 | 3.50 | 326067 | 10878.31 | 5.83% |
| 2024-02-06 | 3.33 | 3.43 | -0.27 | -7.30% | 3.33 | 3.67 | 258310 | 8793.46 | 4.62% |
| 2024-02-05 | 4.05 | 3.70 | -0.41 | -9.98% | 3.70 | 4.08 | 157893 | 5946.54 | 2.82% |
| 2024-02-02 | 4.31 | 4.11 | -0.24 | -5.52% | 3.97 | 4.55 | 191414 | 8085.77 | 3.42% |
| 2024-02-01 | 4.44 | 4.35 | -0.16 | -3.55% | 4.28 | 4.47 | 152687 | 6670.52 | 2.73% |
| 2024-01-31 | 4.68 | 4.51 | -0.24 | -5.05% | 4.49 | 4.78 | 155859 | 7187.35 | 2.79% |
| 2024-01-30 | 4.95 | 4.75 | -0.20 | -4.04% | 4.74 | 4.97 | 146145 | 7087.46 | 2.61% |
| 2024-01-29 | 5.17 | 4.95 | -0.26 | -4.99% | 4.95 | 5.20 | 149525 | 7515.90 | 2.67% |