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 | 5.16 | 5.02 | -0.14 | -2.71% | 5.01 | 5.17 | 486093 | 24699.55 | 3.68% |
| 2024-05-07 | 5.17 | 5.16 | 0.06 | 1.18% | 5.14 | 5.31 | 693681 | 36123.11 | 5.25% |
| 2024-05-06 | 5.08 | 5.10 | 0.10 | 2.00% | 5.04 | 5.20 | 510388 | 26055.27 | 3.86% |
| 2024-04-30 | 5.09 | 5.00 | -0.16 | -3.10% | 4.93 | 5.12 | 585924 | 29400.88 | 4.43% |
| 2024-04-29 | 4.94 | 5.16 | 0.30 | 6.17% | 4.93 | 5.20 | 633241 | 32137.25 | 4.79% |
| 2024-04-26 | 4.73 | 4.86 | 0.13 | 2.75% | 4.71 | 4.89 | 478463 | 23053.84 | 3.62% |
| 2024-04-25 | 4.78 | 4.73 | -0.08 | -1.66% | 4.72 | 4.81 | 390527 | 18591.17 | 2.95% |
| 2024-04-24 | 4.67 | 4.81 | 0.12 | 2.56% | 4.61 | 4.82 | 477556 | 22687.83 | 3.61% |
| 2024-04-23 | 4.65 | 4.69 | 0.04 | 0.86% | 4.64 | 4.77 | 434759 | 20481.45 | 3.29% |
| 2024-04-22 | 4.64 | 4.65 | 0.02 | 0.43% | 4.48 | 4.72 | 434617 | 20055.92 | 3.29% |
| 2024-04-19 | 4.75 | 4.63 | -0.17 | -3.54% | 4.62 | 4.82 | 532028 | 24956.16 | 4.02% |
| 2024-04-18 | 4.86 | 4.80 | -0.13 | -2.64% | 4.78 | 4.95 | 656270 | 31898.42 | 4.96% |
| 2024-04-17 | 4.57 | 4.93 | 0.26 | 5.57% | 4.56 | 5.02 | 1002945 | 49068.43 | 7.58% |
| 2024-04-16 | 5.10 | 4.67 | -0.52 | -10.02% | 4.67 | 5.12 | 1027412 | 49099.93 | 7.77% |
| 2024-04-15 | 5.18 | 5.19 | -0.26 | -4.77% | 5.08 | 5.57 | 1571940 | 83255.38 | 11.89% |
| 2024-04-12 | 5.70 | 5.45 | -0.09 | -1.62% | 5.45 | 5.93 | 2295222 | 131183.45 | 17.36% |
| 2024-04-11 | 5.54 | 5.54 | 0.50 | 9.92% | 5.54 | 5.54 | 472967 | 26202.34 | 3.58% |
| 2024-04-10 | 4.88 | 5.04 | 0.15 | 3.07% | 4.68 | 5.37 | 1210227 | 61207.97 | 9.15% |
| 2024-04-09 | 4.84 | 4.89 | 0.06 | 1.24% | 4.80 | 4.90 | 302938 | 14710.18 | 2.29% |
| 2024-04-08 | 4.96 | 4.83 | -0.15 | -3.01% | 4.81 | 4.96 | 410197 | 19974.48 | 3.10% |
| 2024-04-03 | 5.15 | 4.98 | -0.20 | -3.86% | 4.96 | 5.15 | 547404 | 27459.85 | 4.14% |
| 2024-04-02 | 5.30 | 5.18 | -0.14 | -2.63% | 5.12 | 5.30 | 567835 | 29442.28 | 4.29% |
| 2024-04-01 | 5.17 | 5.32 | 0.13 | 2.50% | 5.17 | 5.34 | 711721 | 37456.57 | 5.38% |
| 2024-03-29 | 5.35 | 5.19 | -0.05 | -0.95% | 5.13 | 5.39 | 582369 | 30307.82 | 4.40% |
| 2024-03-28 | 5.09 | 5.24 | 0.19 | 3.76% | 5.00 | 5.32 | 727369 | 37791.23 | 5.50% |
| 2024-03-27 | 5.47 | 5.05 | -0.45 | -8.18% | 5.04 | 5.51 | 1002726 | 52228.61 | 7.58% |
| 2024-03-26 | 5.81 | 5.50 | -0.25 | -4.35% | 5.41 | 5.89 | 1157278 | 64677.18 | 8.75% |
| 2024-03-25 | 6.17 | 5.75 | -0.38 | -6.20% | 5.73 | 6.31 | 1666482 | 99017.95 | 12.60% |
| 2024-03-22 | 5.99 | 6.13 | 0.30 | 5.15% | 5.70 | 6.40 | 2428402 | 145919.75 | 18.36% |
| 2024-03-21 | 5.45 | 5.83 | 0.53 | 10.00% | 5.38 | 5.83 | 1613938 | 89885.59 | 12.20% |
| 2024-03-20 | 5.10 | 5.30 | 0.16 | 3.11% | 5.09 | 5.30 | 675282 | 35366.00 | 5.11% |
| 2024-03-19 | 5.21 | 5.14 | -0.05 | -0.96% | 5.11 | 5.24 | 468064 | 24222.39 | 3.54% |
| 2024-03-18 | 5.03 | 5.19 | 0.18 | 3.59% | 5.02 | 5.19 | 594389 | 30366.84 | 4.49% |
| 2024-03-15 | 4.98 | 5.01 | 0.02 | 0.40% | 4.89 | 5.01 | 438419 | 21741.69 | 3.32% |
| 2024-03-14 | 5.12 | 4.99 | -0.15 | -2.92% | 4.92 | 5.13 | 578328 | 29043.05 | 4.37% |
| 2024-03-13 | 4.99 | 5.14 | 0.18 | 3.63% | 4.96 | 5.26 | 821464 | 41826.33 | 6.21% |
| 2024-03-12 | 4.92 | 4.96 | 0.06 | 1.22% | 4.90 | 5.05 | 444249 | 22053.28 | 3.36% |
| 2024-03-11 | 4.88 | 4.90 | 0.02 | 0.41% | 4.83 | 4.90 | 315351 | 15351.33 | 2.38% |
| 2024-03-08 | 4.79 | 4.88 | 0.06 | 1.24% | 4.78 | 4.88 | 300676 | 14537.93 | 2.27% |
| 2024-03-07 | 4.95 | 4.82 | -0.14 | -2.82% | 4.81 | 4.99 | 420945 | 20585.58 | 3.18% |
| 2024-03-06 | 4.95 | 4.96 | -0.05 | -1.00% | 4.89 | 5.03 | 382204 | 18963.91 | 2.89% |
| 2024-03-05 | 5.04 | 5.01 | -0.09 | -1.76% | 4.98 | 5.11 | 464306 | 23412.42 | 3.51% |
| 2024-03-04 | 5.04 | 5.10 | 0.06 | 1.19% | 4.90 | 5.10 | 651562 | 32738.17 | 4.93% |
| 2024-03-01 | 4.97 | 5.04 | 0.07 | 1.41% | 4.88 | 5.05 | 635190 | 31555.94 | 4.80% |
| 2024-02-29 | 4.75 | 4.97 | 0.20 | 4.19% | 4.71 | 4.98 | 518877 | 25446.33 | 3.92% |
| 2024-02-28 | 5.13 | 4.77 | -0.36 | -7.02% | 4.75 | 5.22 | 864522 | 43372.51 | 6.54% |
| 2024-02-27 | 4.91 | 5.13 | 0.16 | 3.22% | 4.90 | 5.13 | 599644 | 30220.74 | 4.53% |
| 2024-02-26 | 5.02 | 4.97 | -0.01 | -0.20% | 4.87 | 5.05 | 676211 | 33563.02 | 5.11% |
| 2024-02-23 | 4.84 | 4.98 | 0.14 | 2.89% | 4.78 | 4.98 | 735790 | 35919.41 | 5.56% |
| 2024-02-22 | 4.71 | 4.84 | 0.17 | 3.64% | 4.71 | 4.93 | 650269 | 31304.51 | 4.92% |
| 2024-02-21 | 4.63 | 4.67 | 0.02 | 0.43% | 4.56 | 4.82 | 769664 | 36247.93 | 5.82% |
| 2024-02-20 | 4.66 | 4.65 | -0.02 | -0.43% | 4.52 | 4.69 | 718973 | 33099.23 | 5.44% |
| 2024-02-19 | 4.77 | 4.67 | 0.23 | 5.18% | 4.50 | 4.86 | 1080905 | 50302.26 | 8.17% |
| 2024-02-08 | 4.12 | 4.44 | 0.40 | 9.90% | 4.04 | 4.44 | 610122 | 26350.58 | 4.61% |
| 2024-02-07 | 3.88 | 4.04 | 0.13 | 3.32% | 3.84 | 4.10 | 562243 | 22500.55 | 4.25% |
| 2024-02-06 | 3.58 | 3.91 | 0.13 | 3.44% | 3.47 | 4.05 | 648037 | 24230.98 | 4.90% |
| 2024-02-05 | 4.18 | 3.78 | -0.42 | -10.00% | 3.78 | 4.18 | 715029 | 27595.20 | 5.41% |
| 2024-02-02 | 4.38 | 4.20 | -0.18 | -4.11% | 4.03 | 4.52 | 570724 | 24592.83 | 4.32% |
| 2024-02-01 | 4.44 | 4.38 | -0.06 | -1.35% | 4.26 | 4.50 | 420224 | 18382.45 | 3.18% |
| 2024-01-31 | 4.57 | 4.44 | -0.14 | -3.06% | 4.42 | 4.69 | 455750 | 20780.92 | 3.45% |
| 2024-01-30 | 4.72 | 4.58 | -0.16 | -3.38% | 4.54 | 4.76 | 268858 | 12495.92 | 2.03% |
| 2024-01-29 | 4.90 | 4.74 | -0.17 | -3.46% | 4.71 | 4.94 | 295972 | 14153.49 | 2.24% |