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 | 4.96 | 4.87 | -0.12 | -2.40% | 4.84 | 5.01 | 154799 | 7571.12 | 1.40% |
| 2024-05-09 | 5.02 | 4.99 | -0.01 | -0.20% | 4.97 | 5.04 | 138221 | 6911.04 | 1.25% |
| 2024-05-08 | 5.11 | 5.00 | -0.13 | -2.53% | 4.93 | 5.13 | 199232 | 9959.15 | 1.81% |
| 2024-05-07 | 5.11 | 5.13 | 0.07 | 1.38% | 5.02 | 5.24 | 317723 | 16212.69 | 2.88% |
| 2024-05-06 | 4.89 | 5.06 | 0.22 | 4.55% | 4.89 | 5.08 | 273771 | 13609.23 | 2.48% |
| 2024-04-30 | 4.88 | 4.84 | -0.05 | -1.02% | 4.77 | 4.98 | 214899 | 10418.09 | 1.95% |
| 2024-04-29 | 4.74 | 4.89 | 0.15 | 3.16% | 4.67 | 4.91 | 227709 | 10983.56 | 2.07% |
| 2024-04-26 | 4.62 | 4.74 | 0.14 | 3.04% | 4.60 | 4.80 | 244551 | 11571.39 | 2.22% |
| 2024-04-25 | 4.51 | 4.60 | 0.03 | 0.66% | 4.48 | 4.67 | 185869 | 8565.87 | 1.69% |
| 2024-04-24 | 4.41 | 4.57 | 0.16 | 3.63% | 4.41 | 4.58 | 229644 | 10365.50 | 2.08% |
| 2024-04-23 | 4.48 | 4.41 | -0.04 | -0.90% | 4.35 | 4.55 | 229492 | 10156.32 | 2.08% |
| 2024-04-22 | 4.51 | 4.45 | -0.13 | -2.84% | 4.40 | 4.57 | 213881 | 9570.85 | 1.94% |
| 2024-04-19 | 4.55 | 4.58 | -0.05 | -1.08% | 4.48 | 4.64 | 273352 | 12442.45 | 2.48% |
| 2024-04-18 | 4.91 | 4.63 | -0.35 | -7.03% | 4.59 | 4.97 | 527468 | 24856.11 | 4.79% |
| 2024-04-17 | 4.65 | 4.98 | 0.43 | 9.45% | 4.65 | 5.00 | 182141 | 8897.90 | 2.06% |
| 2024-04-16 | 4.99 | 4.55 | -0.42 | -8.45% | 4.53 | 4.99 | 173806 | 8132.08 | 1.96% |
| 2024-04-15 | 5.18 | 4.97 | -0.25 | -4.79% | 4.86 | 5.25 | 163900 | 8227.48 | 1.85% |
| 2024-04-12 | 5.22 | 5.22 | 0.01 | 0.19% | 5.20 | 5.33 | 115999 | 6103.58 | 1.31% |
| 2024-04-11 | 5.17 | 5.21 | -0.05 | -0.95% | 5.17 | 5.31 | 109514 | 5765.67 | 1.24% |
| 2024-04-10 | 5.45 | 5.26 | -0.19 | -3.49% | 5.19 | 5.45 | 147223 | 7765.29 | 1.66% |
| 2024-04-09 | 5.35 | 5.45 | 0.05 | 0.93% | 5.30 | 5.46 | 122398 | 6591.69 | 1.38% |
| 2024-04-08 | 5.57 | 5.40 | -0.26 | -4.59% | 5.36 | 5.57 | 204900 | 11171.69 | 2.31% |
| 2024-04-03 | 5.53 | 5.66 | 0.07 | 1.25% | 5.40 | 5.79 | 328670 | 18493.45 | 3.71% |
| 2024-04-02 | 5.72 | 5.59 | -0.13 | -2.27% | 5.54 | 5.76 | 187731 | 10547.77 | 2.12% |
| 2024-04-01 | 5.59 | 5.72 | 0.13 | 2.33% | 5.55 | 5.76 | 231575 | 13123.09 | 2.62% |
| 2024-03-29 | 5.58 | 5.59 | 0.01 | 0.18% | 5.43 | 5.64 | 263602 | 14584.86 | 2.98% |
| 2024-03-28 | 5.24 | 5.58 | 0.34 | 6.49% | 5.24 | 5.66 | 441165 | 24309.65 | 4.98% |
| 2024-03-27 | 5.69 | 5.24 | -0.55 | -9.50% | 5.22 | 5.83 | 448020 | 24293.32 | 5.06% |
| 2024-03-26 | 6.01 | 5.79 | -0.51 | -8.10% | 5.71 | 6.08 | 590651 | 34622.48 | 6.67% |
| 2024-03-25 | 6.78 | 6.30 | -0.70 | -10.00% | 6.30 | 6.85 | 827971 | 54259.89 | 9.35% |
| 2024-03-22 | 7.00 | 7.00 | 0.64 | 10.06% | 6.58 | 7.00 | 897164 | 61950.59 | 10.13% |
| 2024-03-21 | 6.90 | 6.36 | 0.09 | 1.44% | 6.29 | 6.90 | 305159 | 20410.88 | 3.45% |
| 2024-03-20 | 5.67 | 6.27 | 0.57 | 10.00% | 5.65 | 6.27 | 382576 | 22936.54 | 4.32% |
| 2024-03-19 | 5.66 | 5.70 | 0.01 | 0.18% | 5.60 | 5.71 | 220255 | 12490.63 | 2.49% |
| 2024-03-18 | 5.52 | 5.69 | 0.17 | 3.08% | 5.47 | 5.72 | 259361 | 14528.36 | 2.93% |
| 2024-03-15 | 5.40 | 5.52 | 0.14 | 2.60% | 5.28 | 5.53 | 167656 | 9090.90 | 1.89% |
| 2024-03-14 | 5.53 | 5.38 | -0.23 | -4.10% | 5.32 | 5.55 | 240762 | 13054.44 | 2.72% |
| 2024-03-13 | 5.57 | 5.61 | 0.10 | 1.81% | 5.50 | 5.65 | 266945 | 14895.77 | 3.01% |
| 2024-03-12 | 5.56 | 5.51 | -0.09 | -1.61% | 5.49 | 5.66 | 236848 | 13118.54 | 2.67% |
| 2024-03-11 | 5.60 | 5.60 | -0.12 | -2.10% | 5.48 | 5.63 | 298720 | 16515.46 | 3.37% |
| 2024-03-08 | 5.53 | 5.72 | 0.27 | 4.95% | 5.50 | 5.77 | 404910 | 22976.19 | 4.57% |
| 2024-03-07 | 5.68 | 5.45 | -0.29 | -5.05% | 5.45 | 5.77 | 357680 | 20094.31 | 4.04% |
| 2024-03-06 | 5.69 | 5.74 | -0.19 | -3.20% | 5.50 | 5.80 | 518474 | 29363.16 | 5.86% |
| 2024-03-05 | 5.88 | 5.93 | 0.34 | 6.08% | 5.60 | 6.06 | 813700 | 47275.74 | 9.19% |
| 2024-03-04 | 5.04 | 5.59 | 0.51 | 10.04% | 4.97 | 5.59 | 177820 | 9425.19 | 2.01% |
| 2024-03-01 | 5.04 | 5.08 | 0.07 | 1.40% | 4.98 | 5.11 | 153217 | 7735.06 | 1.73% |
| 2024-02-29 | 4.70 | 5.01 | 0.21 | 4.38% | 4.70 | 5.04 | 155498 | 7648.48 | 1.76% |
| 2024-02-28 | 5.27 | 4.80 | -0.46 | -8.75% | 4.79 | 5.41 | 234786 | 12013.58 | 2.65% |
| 2024-02-27 | 5.03 | 5.26 | 0.18 | 3.54% | 4.96 | 5.26 | 166158 | 8523.19 | 1.88% |
| 2024-02-26 | 4.96 | 5.08 | 0.07 | 1.40% | 4.93 | 5.20 | 191922 | 9702.51 | 2.17% |
| 2024-02-23 | 4.90 | 5.01 | 0.21 | 4.38% | 4.79 | 5.02 | 179155 | 8831.40 | 2.02% |
| 2024-02-22 | 4.58 | 4.80 | 0.20 | 4.35% | 4.54 | 4.84 | 192676 | 9116.60 | 2.18% |
| 2024-02-21 | 4.50 | 4.60 | -0.07 | -1.50% | 4.45 | 4.74 | 258542 | 11907.42 | 2.92% |
| 2024-02-20 | 4.43 | 4.67 | 0.22 | 4.94% | 4.28 | 4.77 | 236867 | 10812.18 | 2.67% |
| 2024-02-19 | 4.26 | 4.45 | 0.34 | 8.27% | 4.20 | 4.48 | 282183 | 12249.47 | 3.19% |
| 2024-02-08 | 3.81 | 4.11 | 0.37 | 9.89% | 3.57 | 4.11 | 312937 | 12025.39 | 3.53% |
| 2024-02-07 | 3.99 | 3.74 | -0.21 | -5.32% | 3.67 | 3.99 | 266885 | 10217.00 | 3.01% |
| 2024-02-06 | 3.93 | 3.95 | -0.09 | -2.23% | 3.64 | 4.11 | 230261 | 8791.02 | 2.60% |
| 2024-02-05 | 4.43 | 4.04 | -0.45 | -10.02% | 4.04 | 4.49 | 111846 | 4595.56 | 1.26% |
| 2024-02-02 | 4.76 | 4.49 | -0.26 | -5.47% | 4.33 | 4.86 | 95008 | 4357.77 | 1.07% |