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 | 5.15 | 5.17 | 0.03 | 0.58% | 5.13 | 5.22 | 37956 | 1968.17 | 0.66% |
| 2024-05-08 | 5.22 | 5.14 | -0.07 | -1.34% | 5.11 | 5.22 | 44209 | 2278.21 | 0.77% |
| 2024-05-07 | 5.19 | 5.21 | 0.02 | 0.39% | 5.16 | 5.26 | 57796 | 3003.42 | 1.00% |
| 2024-05-06 | 5.08 | 5.19 | 0.17 | 3.39% | 5.08 | 5.21 | 69821 | 3597.31 | 1.21% |
| 2024-04-30 | 5.07 | 5.02 | -0.04 | -0.79% | 4.97 | 5.16 | 83848 | 4240.57 | 1.46% |
| 2024-04-29 | 4.84 | 5.06 | 0.19 | 3.90% | 4.83 | 5.07 | 89368 | 4450.54 | 1.55% |
| 2024-04-26 | 4.77 | 4.87 | 0.09 | 1.88% | 4.72 | 4.87 | 71473 | 3430.83 | 1.24% |
| 2024-04-25 | 4.71 | 4.78 | 0.05 | 1.06% | 4.67 | 4.78 | 58559 | 2777.96 | 1.02% |
| 2024-04-24 | 4.66 | 4.73 | 0.05 | 1.07% | 4.63 | 4.74 | 80135 | 3762.36 | 1.39% |
| 2024-04-23 | 4.67 | 4.68 | 0.06 | 1.30% | 4.65 | 4.75 | 76897 | 3613.73 | 1.33% |
| 2024-04-22 | 4.76 | 4.62 | -0.15 | -3.14% | 4.60 | 4.81 | 100689 | 4701.04 | 1.75% |
| 2024-04-19 | 4.80 | 4.77 | -0.06 | -1.24% | 4.69 | 4.89 | 89887 | 4300.68 | 1.56% |
| 2024-04-18 | 4.99 | 4.83 | -0.13 | -2.62% | 4.79 | 4.99 | 108427 | 5277.31 | 1.88% |
| 2024-04-17 | 4.61 | 4.96 | 0.26 | 5.53% | 4.60 | 5.01 | 196790 | 9639.19 | 3.42% |
| 2024-04-16 | 5.27 | 4.70 | -0.52 | -9.96% | 4.70 | 5.63 | 251586 | 12473.30 | 4.37% |
| 2024-04-15 | 5.71 | 5.22 | -0.57 | -9.84% | 5.21 | 5.71 | 296634 | 15972.49 | 5.15% |
| 2024-04-12 | 5.26 | 5.79 | 0.53 | 10.08% | 5.24 | 5.79 | 164911 | 9171.26 | 2.86% |
| 2024-04-11 | 5.15 | 5.26 | 0.10 | 1.94% | 5.08 | 5.34 | 61779 | 3244.90 | 1.07% |
| 2024-04-10 | 5.29 | 5.16 | -0.13 | -2.46% | 5.10 | 5.31 | 44320 | 2302.07 | 0.77% |
| 2024-04-09 | 5.18 | 5.29 | 0.11 | 2.12% | 5.16 | 5.29 | 52692 | 2767.37 | 0.91% |
| 2024-04-08 | 5.34 | 5.18 | -0.15 | -2.81% | 5.17 | 5.34 | 52902 | 2769.64 | 0.92% |
| 2024-04-03 | 5.27 | 5.33 | 0.05 | 0.95% | 5.24 | 5.33 | 49925 | 2642.42 | 0.87% |
| 2024-04-02 | 5.24 | 5.28 | 0.04 | 0.76% | 5.22 | 5.32 | 57469 | 3029.21 | 1.00% |
| 2024-04-01 | 5.18 | 5.24 | 0.06 | 1.16% | 5.14 | 5.24 | 49743 | 2584.08 | 0.86% |
| 2024-03-29 | 5.06 | 5.18 | 0.13 | 2.57% | 5.06 | 5.18 | 57122 | 2930.18 | 0.99% |
| 2024-03-28 | 4.95 | 5.05 | 0.10 | 2.02% | 4.95 | 5.08 | 44410 | 2228.49 | 0.77% |
| 2024-03-27 | 5.06 | 4.95 | -0.10 | -1.98% | 4.95 | 5.09 | 37693 | 1897.67 | 0.65% |
| 2024-03-26 | 5.06 | 5.05 | -0.01 | -0.20% | 4.98 | 5.11 | 40198 | 2025.10 | 0.70% |
| 2024-03-25 | 5.11 | 5.06 | -0.07 | -1.36% | 5.05 | 5.16 | 42055 | 2147.28 | 0.73% |
| 2024-03-22 | 5.21 | 5.13 | -0.07 | -1.35% | 5.06 | 5.21 | 58738 | 3015.56 | 1.02% |
| 2024-03-21 | 5.20 | 5.20 | 0.02 | 0.39% | 5.13 | 5.24 | 56337 | 2927.96 | 0.98% |
| 2024-03-20 | 5.14 | 5.18 | 0.05 | 0.97% | 5.12 | 5.19 | 48525 | 2508.63 | 0.84% |
| 2024-03-19 | 5.16 | 5.13 | -0.03 | -0.58% | 5.12 | 5.20 | 45465 | 2343.41 | 0.79% |
| 2024-03-18 | 5.18 | 5.16 | 0.02 | 0.39% | 5.10 | 5.20 | 58419 | 3005.32 | 1.01% |
| 2024-03-15 | 5.03 | 5.14 | 0.11 | 2.19% | 4.99 | 5.17 | 54246 | 2762.00 | 0.94% |
| 2024-03-14 | 5.00 | 5.03 | 0.02 | 0.40% | 4.94 | 5.05 | 56195 | 2817.99 | 0.98% |
| 2024-03-13 | 5.04 | 5.01 | -0.04 | -0.79% | 4.93 | 5.08 | 59941 | 2996.65 | 1.04% |
| 2024-03-12 | 4.92 | 5.05 | 0.13 | 2.64% | 4.89 | 5.05 | 75581 | 3755.56 | 1.31% |
| 2024-03-11 | 4.86 | 4.92 | 0.09 | 1.86% | 4.83 | 4.92 | 56663 | 2762.42 | 0.98% |
| 2024-03-08 | 4.83 | 4.83 | 0.00 | 0.00% | 4.80 | 4.86 | 48905 | 2359.72 | 0.85% |
| 2024-03-07 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.92 | 66491 | 3226.08 | 1.15% |
| 2024-03-06 | 4.67 | 4.82 | 0.12 | 2.55% | 4.66 | 4.84 | 80482 | 3851.93 | 1.40% |
| 2024-03-05 | 4.81 | 4.70 | -0.13 | -2.69% | 4.68 | 4.81 | 59931 | 2836.04 | 1.04% |
| 2024-03-04 | 4.78 | 4.83 | 0.02 | 0.42% | 4.66 | 4.85 | 73634 | 3499.15 | 1.28% |
| 2024-03-01 | 4.85 | 4.81 | -0.01 | -0.21% | 4.71 | 4.91 | 96035 | 4609.21 | 1.67% |
| 2024-02-29 | 4.61 | 4.82 | 0.12 | 2.55% | 4.61 | 4.84 | 101764 | 4857.01 | 1.77% |
| 2024-02-28 | 5.15 | 4.70 | -0.40 | -7.84% | 4.69 | 5.30 | 155140 | 7733.80 | 2.69% |
| 2024-02-27 | 4.98 | 5.10 | 0.07 | 1.39% | 4.96 | 5.10 | 71715 | 3625.71 | 1.24% |
| 2024-02-26 | 4.97 | 5.03 | 0.12 | 2.44% | 4.92 | 5.13 | 122679 | 6156.41 | 2.13% |
| 2024-02-23 | 4.75 | 4.91 | 0.15 | 3.15% | 4.74 | 4.91 | 86543 | 4184.83 | 1.50% |
| 2024-02-22 | 4.65 | 4.76 | 0.09 | 1.93% | 4.62 | 4.76 | 71473 | 3368.94 | 1.24% |
| 2024-02-21 | 4.50 | 4.67 | 0.12 | 2.64% | 4.48 | 4.76 | 105017 | 4902.89 | 1.82% |
| 2024-02-20 | 4.54 | 4.55 | 0.01 | 0.22% | 4.41 | 4.56 | 78311 | 3524.03 | 1.36% |
| 2024-02-19 | 4.36 | 4.54 | 0.20 | 4.61% | 4.31 | 4.55 | 122111 | 5433.04 | 2.12% |
| 2024-02-08 | 4.02 | 4.34 | 0.29 | 7.16% | 4.02 | 4.35 | 156174 | 6538.31 | 2.71% |
| 2024-02-07 | 4.23 | 4.05 | -0.13 | -3.11% | 3.93 | 4.27 | 179814 | 7284.69 | 3.12% |
| 2024-02-06 | 4.18 | 4.18 | -0.25 | -5.64% | 3.99 | 4.42 | 205326 | 8425.77 | 3.56% |
| 2024-02-05 | 4.90 | 4.43 | -0.49 | -9.96% | 4.43 | 4.92 | 118243 | 5307.88 | 2.05% |
| 2024-02-02 | 5.07 | 4.92 | -0.13 | -2.57% | 4.75 | 5.24 | 125380 | 6273.50 | 2.18% |
| 2024-02-01 | 5.21 | 5.05 | -0.27 | -5.08% | 4.91 | 5.28 | 174206 | 8787.79 | 3.02% |
| 2024-01-31 | 5.89 | 5.32 | -0.59 | -9.98% | 5.32 | 5.89 | 179425 | 9862.56 | 3.11% |