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 | 5.05 | 5.09 | 0.03 | 0.59% | 5.03 | 5.13 | 40400 | 2057.95 | 0.92% |
| 2024-05-08 | 5.17 | 5.06 | -0.14 | -2.69% | 5.05 | 5.20 | 47270 | 2406.96 | 1.07% |
| 2024-05-07 | 5.30 | 5.20 | -0.10 | -1.89% | 5.09 | 5.30 | 96664 | 4972.31 | 2.20% |
| 2024-05-06 | 5.05 | 5.30 | 0.35 | 7.07% | 4.95 | 5.45 | 129283 | 6904.26 | 2.94% |
| 2024-04-30 | 5.02 | 4.95 | -0.03 | -0.60% | 4.88 | 5.05 | 40746 | 2019.94 | 0.93% |
| 2024-04-29 | 4.90 | 4.98 | 0.08 | 1.63% | 4.87 | 5.03 | 62537 | 3104.57 | 1.42% |
| 2024-04-26 | 4.90 | 4.90 | -0.09 | -1.80% | 4.72 | 4.98 | 93223 | 4567.59 | 2.12% |
| 2024-04-25 | 5.40 | 4.99 | -0.55 | -9.93% | 4.99 | 5.40 | 119543 | 6060.23 | 2.72% |
| 2024-04-24 | 5.31 | 5.54 | 0.33 | 6.33% | 5.27 | 5.54 | 80939 | 4381.04 | 1.84% |
| 2024-04-23 | 5.10 | 5.21 | 0.11 | 2.16% | 5.02 | 5.21 | 45253 | 2326.31 | 1.03% |
| 2024-04-22 | 5.01 | 5.10 | 0.15 | 3.03% | 4.87 | 5.17 | 48539 | 2450.91 | 1.10% |
| 2024-04-19 | 5.02 | 4.95 | -0.05 | -1.00% | 4.88 | 5.04 | 50325 | 2500.11 | 1.14% |
| 2024-04-18 | 4.78 | 5.00 | 0.17 | 3.52% | 4.78 | 5.10 | 83555 | 4147.18 | 1.90% |
| 2024-04-17 | 4.33 | 4.83 | 0.44 | 10.02% | 4.32 | 4.83 | 48998 | 2288.74 | 1.11% |
| 2024-04-16 | 4.72 | 4.39 | -0.49 | -10.04% | 4.39 | 4.78 | 77309 | 3447.95 | 1.76% |
| 2024-04-15 | 5.42 | 4.88 | -0.42 | -7.92% | 4.77 | 5.42 | 86443 | 4286.01 | 1.96% |
| 2024-04-12 | 5.22 | 5.30 | 0.04 | 0.76% | 5.22 | 5.38 | 34961 | 1854.02 | 0.79% |
| 2024-04-11 | 5.24 | 5.26 | 0.00 | 0.00% | 5.15 | 5.35 | 30625 | 1617.24 | 0.70% |
| 2024-04-10 | 5.43 | 5.26 | -0.17 | -3.13% | 5.20 | 5.43 | 43845 | 2321.41 | 1.00% |
| 2024-04-09 | 5.27 | 5.43 | 0.11 | 2.07% | 5.27 | 5.48 | 54734 | 2959.05 | 1.24% |
| 2024-04-08 | 5.58 | 5.32 | -0.38 | -6.67% | 5.29 | 5.63 | 74910 | 4067.04 | 1.70% |
| 2024-04-03 | 5.57 | 5.70 | 0.05 | 0.88% | 5.53 | 5.87 | 77658 | 4440.12 | 1.76% |
| 2024-04-02 | 5.50 | 5.65 | 0.14 | 2.54% | 5.46 | 5.82 | 89118 | 5031.57 | 2.03% |
| 2024-04-01 | 5.31 | 5.51 | 0.24 | 4.55% | 5.29 | 5.78 | 83941 | 4608.17 | 1.91% |
| 2024-03-29 | 5.19 | 5.27 | 0.10 | 1.93% | 5.15 | 5.27 | 27068 | 1410.68 | 0.62% |
| 2024-03-28 | 5.00 | 5.17 | 0.07 | 1.37% | 5.00 | 5.21 | 31596 | 1622.38 | 0.72% |
| 2024-03-27 | 5.19 | 5.10 | -0.08 | -1.54% | 5.10 | 5.22 | 30859 | 1595.52 | 0.70% |
| 2024-03-26 | 5.28 | 5.18 | -0.06 | -1.15% | 5.10 | 5.32 | 38240 | 1984.40 | 0.87% |
| 2024-03-25 | 5.40 | 5.24 | -0.15 | -2.78% | 5.23 | 5.41 | 45606 | 2420.18 | 1.04% |
| 2024-03-22 | 5.41 | 5.39 | 0.01 | 0.19% | 5.34 | 5.54 | 53913 | 2913.98 | 1.23% |
| 2024-03-21 | 5.37 | 5.38 | 0.05 | 0.94% | 5.29 | 5.40 | 42920 | 2300.62 | 0.98% |
| 2024-03-20 | 5.33 | 5.33 | 0.02 | 0.38% | 5.24 | 5.36 | 39177 | 2072.58 | 0.89% |
| 2024-03-19 | 5.40 | 5.31 | 0.08 | 1.53% | 5.25 | 5.43 | 58365 | 3099.38 | 1.33% |
| 2024-03-18 | 5.26 | 5.23 | 0.02 | 0.38% | 5.14 | 5.29 | 59366 | 3093.92 | 1.35% |
| 2024-03-15 | 5.15 | 5.21 | 0.03 | 0.58% | 5.06 | 5.22 | 41246 | 2117.29 | 0.94% |
| 2024-03-14 | 5.08 | 5.18 | 0.12 | 2.37% | 5.04 | 5.20 | 40867 | 2090.98 | 0.93% |
| 2024-03-13 | 5.10 | 5.06 | 0.04 | 0.80% | 4.96 | 5.13 | 31171 | 1570.61 | 0.71% |
| 2024-03-12 | 4.87 | 5.02 | 0.15 | 3.08% | 4.85 | 5.03 | 41733 | 2059.08 | 0.95% |
| 2024-03-11 | 4.84 | 4.87 | 0.03 | 0.62% | 4.76 | 4.87 | 29797 | 1436.98 | 0.68% |
| 2024-03-08 | 4.85 | 4.84 | 0.02 | 0.41% | 4.78 | 4.86 | 22679 | 1095.03 | 0.52% |
| 2024-03-07 | 4.82 | 4.82 | 0.00 | 0.00% | 4.75 | 4.90 | 32051 | 1549.18 | 0.73% |
| 2024-03-06 | 4.75 | 4.82 | 0.12 | 2.55% | 4.68 | 4.84 | 32801 | 1566.23 | 0.75% |
| 2024-03-05 | 4.84 | 4.70 | -0.15 | -3.09% | 4.67 | 4.86 | 37133 | 1763.22 | 0.84% |
| 2024-03-04 | 4.87 | 4.85 | 0.00 | 0.00% | 4.73 | 4.96 | 46177 | 2234.10 | 1.05% |
| 2024-03-01 | 4.83 | 4.85 | 0.02 | 0.41% | 4.75 | 4.93 | 51372 | 2486.55 | 1.17% |
| 2024-02-29 | 4.61 | 4.83 | 0.07 | 1.47% | 4.57 | 4.91 | 87869 | 4212.74 | 2.00% |
| 2024-02-28 | 5.39 | 4.76 | -0.53 | -10.02% | 4.76 | 5.47 | 107436 | 5438.02 | 2.44% |
| 2024-02-27 | 5.08 | 5.29 | 0.21 | 4.13% | 5.02 | 5.29 | 52466 | 2733.00 | 1.19% |
| 2024-02-26 | 4.92 | 5.08 | 0.20 | 4.10% | 4.90 | 5.20 | 87725 | 4446.71 | 1.99% |
| 2024-02-23 | 4.67 | 4.88 | 0.23 | 4.95% | 4.67 | 4.88 | 62457 | 2980.24 | 1.42% |
| 2024-02-22 | 4.50 | 4.65 | 0.15 | 3.33% | 4.48 | 4.66 | 58392 | 2674.87 | 1.33% |
| 2024-02-21 | 4.46 | 4.50 | 0.12 | 2.74% | 4.34 | 4.70 | 82114 | 3746.91 | 1.87% |
| 2024-02-20 | 4.38 | 4.38 | 0.01 | 0.23% | 4.25 | 4.48 | 108501 | 4693.45 | 2.47% |
| 2024-02-19 | 4.01 | 4.37 | 0.40 | 10.08% | 4.01 | 4.37 | 94776 | 4041.89 | 2.15% |
| 2024-02-08 | 3.55 | 3.97 | 0.31 | 8.47% | 3.40 | 4.01 | 155480 | 5693.95 | 3.53% |
| 2024-02-07 | 4.08 | 3.66 | -0.38 | -9.41% | 3.64 | 4.10 | 171876 | 6434.34 | 3.91% |
| 2024-02-06 | 4.10 | 4.04 | -0.44 | -9.82% | 4.03 | 4.23 | 112761 | 4578.17 | 2.56% |
| 2024-02-05 | 4.97 | 4.48 | -0.50 | -10.04% | 4.48 | 4.97 | 29153 | 1323.21 | 0.66% |
| 2024-02-02 | 5.31 | 4.98 | -0.37 | -6.92% | 4.83 | 5.49 | 61321 | 3156.01 | 1.39% |
| 2024-02-01 | 5.47 | 5.35 | -0.23 | -4.12% | 5.14 | 5.54 | 66110 | 3521.62 | 1.50% |
| 2024-01-31 | 6.03 | 5.58 | -0.47 | -7.77% | 5.53 | 6.10 | 49889 | 2856.30 | 1.13% |