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 | 5.27 | 5.35 | 0.08 | 1.52% | 5.26 | 5.38 | 88721 | 4737.94 | 0.95% |
| 2024-05-08 | 5.30 | 5.27 | -0.03 | -0.57% | 5.24 | 5.37 | 96662 | 5124.24 | 1.03% |
| 2024-05-07 | 5.32 | 5.30 | -0.02 | -0.38% | 5.25 | 5.36 | 99850 | 5311.31 | 1.07% |
| 2024-05-06 | 5.33 | 5.32 | 0.04 | 0.76% | 5.29 | 5.46 | 155082 | 8288.71 | 1.66% |
| 2024-04-30 | 5.13 | 5.28 | 0.15 | 2.92% | 5.11 | 5.35 | 217795 | 11468.12 | 2.33% |
| 2024-04-29 | 4.96 | 5.13 | 0.21 | 4.27% | 4.95 | 5.15 | 173971 | 8804.03 | 1.86% |
| 2024-04-26 | 4.90 | 4.92 | -0.01 | -0.20% | 4.86 | 4.95 | 96738 | 4757.57 | 1.03% |
| 2024-04-25 | 4.96 | 4.93 | -0.03 | -0.60% | 4.87 | 4.96 | 114706 | 5632.01 | 1.23% |
| 2024-04-24 | 4.93 | 4.96 | 0.01 | 0.20% | 4.83 | 4.99 | 97061 | 4767.35 | 1.04% |
| 2024-04-23 | 4.88 | 4.95 | 0.03 | 0.61% | 4.88 | 4.96 | 110460 | 5444.03 | 1.18% |
| 2024-04-22 | 4.89 | 4.92 | 0.13 | 2.71% | 4.89 | 5.10 | 179533 | 8927.06 | 1.92% |
| 2024-04-19 | 4.71 | 4.79 | 0.08 | 1.70% | 4.68 | 4.84 | 94819 | 4545.73 | 1.01% |
| 2024-04-18 | 4.73 | 4.71 | -0.01 | -0.21% | 4.67 | 4.76 | 79936 | 3764.69 | 0.85% |
| 2024-04-17 | 4.59 | 4.72 | 0.16 | 3.51% | 4.57 | 4.73 | 101472 | 4754.85 | 1.09% |
| 2024-04-16 | 4.69 | 4.56 | -0.17 | -3.59% | 4.54 | 4.71 | 130143 | 5992.94 | 1.39% |
| 2024-04-15 | 4.85 | 4.73 | -0.13 | -2.67% | 4.65 | 4.86 | 115893 | 5503.44 | 1.24% |
| 2024-04-12 | 4.90 | 4.86 | -0.04 | -0.82% | 4.84 | 4.92 | 73962 | 3609.47 | 0.79% |
| 2024-04-11 | 4.81 | 4.90 | 0.09 | 1.87% | 4.77 | 4.93 | 97408 | 4765.60 | 1.04% |
| 2024-04-10 | 4.89 | 4.81 | -0.07 | -1.43% | 4.78 | 4.89 | 57890 | 2796.72 | 0.62% |
| 2024-04-09 | 4.84 | 4.88 | 0.05 | 1.04% | 4.84 | 4.90 | 48029 | 2342.65 | 0.51% |
| 2024-04-08 | 4.87 | 4.83 | -0.06 | -1.23% | 4.83 | 4.91 | 58456 | 2846.28 | 0.63% |
| 2024-04-03 | 4.89 | 4.89 | 0.00 | 0.00% | 4.84 | 4.90 | 50974 | 2484.24 | 0.55% |
| 2024-04-02 | 4.86 | 4.89 | 0.03 | 0.62% | 4.85 | 4.91 | 68482 | 3340.90 | 0.73% |
| 2024-04-01 | 4.78 | 4.86 | 0.10 | 2.10% | 4.75 | 4.86 | 70954 | 3421.71 | 0.76% |
| 2024-03-29 | 4.70 | 4.76 | 0.06 | 1.28% | 4.70 | 4.77 | 54130 | 2564.65 | 0.58% |
| 2024-03-28 | 4.66 | 4.70 | 0.04 | 0.86% | 4.64 | 4.74 | 58619 | 2753.35 | 0.63% |
| 2024-03-27 | 4.78 | 4.66 | -0.11 | -2.31% | 4.65 | 4.79 | 60647 | 2867.03 | 0.65% |
| 2024-03-26 | 4.76 | 4.77 | 0.01 | 0.21% | 4.68 | 4.78 | 64734 | 3064.57 | 0.69% |
| 2024-03-25 | 4.79 | 4.76 | -0.06 | -1.24% | 4.75 | 4.87 | 75994 | 3656.77 | 0.81% |
| 2024-03-22 | 4.91 | 4.82 | -0.09 | -1.83% | 4.79 | 4.92 | 80022 | 3872.23 | 0.86% |
| 2024-03-21 | 4.92 | 4.91 | 0.00 | 0.00% | 4.87 | 4.93 | 68062 | 3331.07 | 0.73% |
| 2024-03-20 | 4.92 | 4.91 | 0.02 | 0.41% | 4.86 | 4.92 | 55476 | 2712.55 | 0.59% |
| 2024-03-19 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.95 | 67345 | 3306.52 | 0.72% |
| 2024-03-18 | 4.95 | 4.94 | -0.01 | -0.20% | 4.87 | 4.96 | 106349 | 5220.67 | 1.14% |
| 2024-03-15 | 4.90 | 4.95 | 0.04 | 0.81% | 4.85 | 4.95 | 80977 | 3981.51 | 0.87% |
| 2024-03-14 | 4.91 | 4.91 | 0.01 | 0.20% | 4.88 | 4.97 | 110531 | 5429.51 | 1.18% |
| 2024-03-13 | 4.94 | 4.90 | -0.05 | -1.01% | 4.87 | 4.99 | 135717 | 6674.38 | 1.45% |
| 2024-03-12 | 4.87 | 4.95 | 0.08 | 1.64% | 4.76 | 5.04 | 273632 | 13342.05 | 2.93% |
| 2024-03-11 | 4.55 | 4.87 | 0.30 | 6.56% | 4.54 | 5.03 | 356768 | 17416.41 | 3.81% |
| 2024-03-08 | 4.52 | 4.57 | 0.08 | 1.78% | 4.47 | 4.59 | 89599 | 4053.31 | 0.96% |
| 2024-03-07 | 4.51 | 4.49 | -0.02 | -0.44% | 4.48 | 4.56 | 75007 | 3387.53 | 0.80% |
| 2024-03-06 | 4.46 | 4.51 | 0.04 | 0.89% | 4.46 | 4.58 | 75925 | 3434.21 | 0.81% |
| 2024-03-05 | 4.54 | 4.47 | -0.08 | -1.76% | 4.46 | 4.55 | 90855 | 4086.89 | 0.97% |
| 2024-03-04 | 4.60 | 4.55 | -0.06 | -1.30% | 4.48 | 4.61 | 112654 | 5098.89 | 1.20% |
| 2024-03-01 | 4.66 | 4.61 | 0.01 | 0.22% | 4.57 | 4.66 | 86922 | 4008.06 | 0.93% |
| 2024-02-29 | 4.50 | 4.60 | 0.07 | 1.55% | 4.46 | 4.61 | 118231 | 5384.05 | 1.26% |
| 2024-02-28 | 4.69 | 4.53 | -0.16 | -3.41% | 4.51 | 4.79 | 134477 | 6290.11 | 1.44% |
| 2024-02-27 | 4.62 | 4.69 | 0.07 | 1.52% | 4.59 | 4.69 | 81224 | 3767.74 | 0.87% |
| 2024-02-26 | 4.65 | 4.62 | -0.02 | -0.43% | 4.55 | 4.70 | 125108 | 5789.52 | 1.34% |
| 2024-02-23 | 4.65 | 4.64 | 0.01 | 0.22% | 4.59 | 4.69 | 88730 | 4107.09 | 0.95% |
| 2024-02-22 | 4.63 | 4.63 | 0.02 | 0.43% | 4.58 | 4.68 | 64969 | 3007.94 | 0.69% |
| 2024-02-21 | 4.55 | 4.61 | 0.03 | 0.66% | 4.49 | 4.73 | 89225 | 4140.82 | 0.95% |
| 2024-02-20 | 4.57 | 4.58 | -0.07 | -1.51% | 4.52 | 4.62 | 74947 | 3416.72 | 0.80% |
| 2024-02-19 | 4.47 | 4.65 | 0.20 | 4.49% | 4.46 | 4.82 | 172031 | 8047.80 | 1.84% |
| 2024-02-08 | 4.17 | 4.45 | 0.32 | 7.75% | 4.11 | 4.46 | 193989 | 8292.90 | 2.07% |
| 2024-02-07 | 4.24 | 4.13 | -0.12 | -2.82% | 4.07 | 4.27 | 156972 | 6549.01 | 1.68% |
| 2024-02-06 | 3.96 | 4.25 | 0.23 | 5.72% | 3.89 | 4.40 | 171642 | 7079.95 | 1.84% |
| 2024-02-05 | 4.24 | 4.02 | -0.30 | -6.94% | 3.89 | 4.25 | 265606 | 10658.27 | 2.84% |
| 2024-02-02 | 4.61 | 4.32 | -0.24 | -5.26% | 4.18 | 4.63 | 151057 | 6637.49 | 1.62% |
| 2024-02-01 | 4.72 | 4.56 | -0.14 | -2.98% | 4.53 | 4.73 | 102848 | 4738.34 | 1.10% |
| 2024-01-31 | 4.83 | 4.70 | -0.13 | -2.69% | 4.68 | 4.87 | 87338 | 4161.45 | 0.93% |