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 | 4.99 | 4.96 | -0.01 | -0.20% | 4.91 | 5.00 | 88957 | 4405.57 | 0.50% |
| 2024-05-09 | 4.92 | 4.97 | 0.11 | 2.26% | 4.87 | 4.99 | 133855 | 6636.20 | 0.75% |
| 2024-05-08 | 4.95 | 4.86 | -0.06 | -1.22% | 4.85 | 4.95 | 82597 | 4036.34 | 0.46% |
| 2024-05-07 | 4.98 | 4.92 | -0.04 | -0.81% | 4.89 | 4.98 | 87288 | 4301.21 | 0.49% |
| 2024-05-06 | 4.98 | 4.96 | 0.09 | 1.85% | 4.91 | 5.00 | 109977 | 5444.04 | 0.62% |
| 2024-04-30 | 4.89 | 4.87 | -0.01 | -0.20% | 4.83 | 4.92 | 98271 | 4793.20 | 0.55% |
| 2024-04-29 | 4.67 | 4.88 | 0.22 | 4.72% | 4.65 | 4.88 | 170966 | 8208.71 | 0.96% |
| 2024-04-26 | 4.58 | 4.66 | 0.05 | 1.08% | 4.54 | 4.68 | 112295 | 5186.13 | 0.63% |
| 2024-04-25 | 4.52 | 4.61 | 0.07 | 1.54% | 4.50 | 4.64 | 105235 | 4837.68 | 0.59% |
| 2024-04-24 | 4.55 | 4.54 | 0.03 | 0.67% | 4.44 | 4.55 | 78447 | 3531.64 | 0.44% |
| 2024-04-23 | 4.52 | 4.51 | -0.07 | -1.53% | 4.49 | 4.61 | 106239 | 4814.49 | 0.60% |
| 2024-04-22 | 4.53 | 4.58 | 0.08 | 1.78% | 4.50 | 4.70 | 170399 | 7837.24 | 0.96% |
| 2024-04-19 | 4.50 | 4.50 | -0.12 | -2.60% | 4.38 | 4.61 | 181885 | 8188.45 | 1.02% |
| 2024-04-18 | 4.69 | 4.62 | -0.07 | -1.49% | 4.58 | 4.73 | 114030 | 5281.11 | 0.64% |
| 2024-04-17 | 4.51 | 4.69 | 0.20 | 4.45% | 4.50 | 4.70 | 127111 | 5878.31 | 0.71% |
| 2024-04-16 | 4.65 | 4.49 | -0.20 | -4.26% | 4.46 | 4.71 | 148936 | 6770.66 | 0.84% |
| 2024-04-15 | 4.80 | 4.69 | -0.13 | -2.70% | 4.58 | 4.85 | 166649 | 7828.57 | 0.94% |
| 2024-04-12 | 4.92 | 4.82 | -0.14 | -2.82% | 4.81 | 4.98 | 159593 | 7771.90 | 0.90% |
| 2024-04-11 | 4.88 | 4.96 | 0.07 | 1.43% | 4.86 | 5.02 | 169036 | 8417.25 | 0.95% |
| 2024-04-10 | 5.00 | 4.89 | -0.11 | -2.20% | 4.84 | 5.01 | 128182 | 6281.91 | 0.72% |
| 2024-04-09 | 4.87 | 5.00 | 0.15 | 3.09% | 4.87 | 5.03 | 150403 | 7476.75 | 0.85% |
| 2024-04-08 | 4.97 | 4.85 | -0.13 | -2.61% | 4.83 | 5.01 | 120224 | 5912.65 | 0.68% |
| 2024-04-03 | 4.99 | 4.98 | -0.01 | -0.20% | 4.92 | 5.01 | 87710 | 4359.49 | 0.49% |
| 2024-04-02 | 4.97 | 4.99 | 0.03 | 0.60% | 4.93 | 5.00 | 106421 | 5288.73 | 0.60% |
| 2024-04-01 | 4.83 | 4.96 | 0.13 | 2.69% | 4.80 | 4.97 | 108597 | 5346.82 | 0.61% |
| 2024-03-29 | 4.79 | 4.83 | 0.04 | 0.84% | 4.74 | 4.83 | 81531 | 3902.93 | 0.46% |
| 2024-03-28 | 4.68 | 4.79 | 0.08 | 1.70% | 4.68 | 4.84 | 81062 | 3872.41 | 0.46% |
| 2024-03-27 | 4.86 | 4.71 | -0.15 | -3.09% | 4.70 | 4.90 | 90378 | 4323.82 | 0.51% |
| 2024-03-26 | 4.90 | 4.86 | -0.04 | -0.82% | 4.80 | 4.94 | 104425 | 5079.45 | 0.59% |
| 2024-03-25 | 4.92 | 4.90 | -0.07 | -1.41% | 4.89 | 5.06 | 134074 | 6652.78 | 0.75% |
| 2024-03-22 | 5.05 | 4.97 | -0.08 | -1.58% | 4.93 | 5.12 | 115570 | 5774.51 | 0.65% |
| 2024-03-21 | 5.08 | 5.05 | -0.04 | -0.79% | 4.96 | 5.11 | 131999 | 6640.40 | 0.74% |
| 2024-03-20 | 5.00 | 5.09 | 0.12 | 2.41% | 4.98 | 5.10 | 154072 | 7786.22 | 0.87% |
| 2024-03-19 | 4.95 | 4.97 | 0.02 | 0.40% | 4.93 | 5.08 | 178603 | 8946.61 | 1.00% |
| 2024-03-18 | 4.94 | 4.95 | 0.05 | 1.02% | 4.87 | 4.98 | 118160 | 5817.89 | 0.66% |
| 2024-03-15 | 4.81 | 4.90 | 0.08 | 1.66% | 4.77 | 4.92 | 132309 | 6435.45 | 0.74% |
| 2024-03-14 | 4.78 | 4.82 | 0.04 | 0.84% | 4.76 | 4.93 | 152022 | 7358.65 | 0.85% |
| 2024-03-13 | 4.89 | 4.78 | -0.11 | -2.25% | 4.77 | 4.89 | 137971 | 6624.35 | 0.78% |
| 2024-03-12 | 4.83 | 4.89 | 0.07 | 1.45% | 4.76 | 4.90 | 123514 | 5973.57 | 0.69% |
| 2024-03-11 | 4.65 | 4.82 | 0.15 | 3.21% | 4.63 | 4.83 | 158078 | 7528.97 | 0.89% |
| 2024-03-08 | 4.72 | 4.67 | -0.05 | -1.06% | 4.62 | 4.75 | 92194 | 4301.55 | 0.52% |
| 2024-03-07 | 4.78 | 4.72 | -0.06 | -1.26% | 4.70 | 4.86 | 101626 | 4862.08 | 0.57% |
| 2024-03-06 | 4.68 | 4.78 | 0.07 | 1.49% | 4.67 | 4.82 | 109863 | 5209.71 | 0.62% |
| 2024-03-05 | 4.83 | 4.71 | -0.14 | -2.89% | 4.67 | 4.84 | 156706 | 7414.45 | 0.88% |
| 2024-03-04 | 4.92 | 4.85 | -0.10 | -2.02% | 4.78 | 4.96 | 161964 | 7835.28 | 0.91% |
| 2024-03-01 | 4.99 | 4.95 | -0.03 | -0.60% | 4.90 | 5.01 | 102842 | 5083.14 | 0.58% |
| 2024-02-29 | 4.80 | 4.98 | 0.12 | 2.47% | 4.78 | 5.00 | 128409 | 6326.76 | 0.72% |
| 2024-02-28 | 5.01 | 4.86 | -0.14 | -2.80% | 4.86 | 5.16 | 260740 | 13102.80 | 1.47% |
| 2024-02-27 | 4.92 | 5.00 | 0.09 | 1.83% | 4.86 | 5.00 | 121901 | 6016.64 | 0.69% |
| 2024-02-26 | 4.93 | 4.91 | 0.00 | 0.00% | 4.81 | 4.98 | 152293 | 7457.41 | 0.86% |
| 2024-02-23 | 4.86 | 4.91 | 0.08 | 1.66% | 4.78 | 4.92 | 134070 | 6496.77 | 0.75% |
| 2024-02-22 | 4.78 | 4.83 | 0.06 | 1.26% | 4.77 | 4.88 | 123175 | 5948.49 | 0.69% |
| 2024-02-21 | 4.70 | 4.77 | 0.03 | 0.63% | 4.66 | 4.94 | 141033 | 6800.64 | 0.79% |
| 2024-02-20 | 4.80 | 4.74 | -0.02 | -0.42% | 4.68 | 4.80 | 103695 | 4901.50 | 0.58% |
| 2024-02-19 | 4.83 | 4.76 | 0.00 | 0.00% | 4.70 | 4.90 | 179344 | 8597.83 | 1.01% |
| 2024-02-08 | 4.57 | 4.76 | 0.18 | 3.93% | 4.57 | 4.84 | 212012 | 10090.41 | 1.19% |
| 2024-02-07 | 4.40 | 4.58 | 0.20 | 4.57% | 4.36 | 4.63 | 270516 | 12258.34 | 1.52% |
| 2024-02-06 | 4.04 | 4.38 | 0.28 | 6.83% | 3.90 | 4.47 | 324173 | 13600.41 | 1.82% |
| 2024-02-05 | 4.49 | 4.10 | -0.41 | -9.09% | 4.06 | 4.49 | 310600 | 12955.12 | 1.75% |
| 2024-02-02 | 4.72 | 4.51 | -0.24 | -5.05% | 4.33 | 4.85 | 221568 | 10166.64 | 1.25% |
| 2024-02-01 | 4.83 | 4.75 | -0.08 | -1.66% | 4.65 | 4.89 | 160020 | 7625.70 | 0.90% |