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 | 5.05 | 5.08 | 0.05 | 0.99% | 4.95 | 5.15 | 46146 | 2327.19 | 1.00% |
| 2024-05-09 | 5.13 | 5.03 | -0.11 | -2.14% | 4.98 | 5.21 | 50771 | 2582.05 | 1.10% |
| 2024-05-08 | 5.27 | 5.14 | -0.11 | -2.10% | 5.11 | 5.28 | 43978 | 2266.79 | 0.96% |
| 2024-05-07 | 5.17 | 5.25 | 0.18 | 3.55% | 5.02 | 5.29 | 71758 | 3716.52 | 1.56% |
| 2024-05-06 | 5.11 | 5.07 | 0.20 | 4.11% | 4.98 | 5.18 | 56565 | 2873.28 | 1.23% |
| 2024-04-30 | 4.90 | 4.87 | 0.04 | 0.83% | 4.83 | 5.03 | 47685 | 2342.61 | 1.04% |
| 2024-04-29 | 4.53 | 4.83 | 0.33 | 7.33% | 4.50 | 4.85 | 71739 | 3403.63 | 1.56% |
| 2024-04-26 | 4.47 | 4.50 | 0.14 | 3.21% | 4.35 | 4.51 | 39716 | 1764.21 | 0.86% |
| 2024-04-25 | 4.42 | 4.36 | -0.04 | -0.91% | 4.31 | 4.46 | 28726 | 1262.83 | 0.62% |
| 2024-04-24 | 4.27 | 4.40 | 0.21 | 5.01% | 4.24 | 4.43 | 33906 | 1474.22 | 0.74% |
| 2024-04-23 | 4.09 | 4.19 | 0.12 | 2.95% | 4.06 | 4.26 | 37987 | 1589.46 | 0.83% |
| 2024-04-22 | 4.17 | 4.07 | -0.03 | -0.73% | 3.91 | 4.17 | 26389 | 1068.02 | 0.57% |
| 2024-04-19 | 4.21 | 4.10 | -0.11 | -2.61% | 4.08 | 4.25 | 32812 | 1360.87 | 0.71% |
| 2024-04-18 | 4.39 | 4.21 | -0.19 | -4.32% | 4.18 | 4.39 | 41797 | 1779.63 | 0.91% |
| 2024-04-17 | 4.01 | 4.40 | 0.51 | 13.11% | 3.93 | 4.41 | 67084 | 2852.39 | 1.46% |
| 2024-04-16 | 4.29 | 3.89 | -0.44 | -10.16% | 3.82 | 4.37 | 65966 | 2615.64 | 1.44% |
| 2024-04-15 | 4.58 | 4.33 | -0.32 | -6.88% | 4.24 | 4.70 | 56953 | 2508.50 | 1.24% |
| 2024-04-12 | 4.80 | 4.65 | -0.15 | -3.13% | 4.62 | 4.87 | 30006 | 1422.95 | 0.65% |
| 2024-04-11 | 4.83 | 4.80 | -0.01 | -0.21% | 4.68 | 4.90 | 35889 | 1721.85 | 0.78% |
| 2024-04-10 | 5.04 | 4.81 | -0.20 | -3.99% | 4.75 | 5.04 | 31759 | 1539.88 | 0.69% |
| 2024-04-09 | 4.94 | 5.01 | 0.15 | 3.09% | 4.86 | 5.03 | 32667 | 1614.77 | 0.71% |
| 2024-04-08 | 5.02 | 4.86 | -0.17 | -3.38% | 4.85 | 5.04 | 33230 | 1639.70 | 0.72% |
| 2024-04-03 | 5.17 | 5.03 | -0.13 | -2.52% | 4.94 | 5.19 | 36223 | 1820.99 | 0.79% |
| 2024-04-02 | 5.29 | 5.16 | -0.13 | -2.46% | 5.13 | 5.37 | 30574 | 1586.99 | 0.67% |
| 2024-04-01 | 5.24 | 5.29 | 0.13 | 2.52% | 5.07 | 5.33 | 36201 | 1899.93 | 0.79% |
| 2024-03-29 | 5.15 | 5.16 | 0.07 | 1.38% | 5.04 | 5.28 | 35431 | 1822.79 | 0.77% |
| 2024-03-28 | 5.11 | 5.09 | 0.22 | 4.52% | 4.88 | 5.17 | 43143 | 2184.10 | 0.94% |
| 2024-03-27 | 5.17 | 4.87 | -0.30 | -5.80% | 4.85 | 5.17 | 39364 | 1963.39 | 0.86% |
| 2024-03-26 | 5.02 | 5.17 | 0.04 | 0.78% | 5.02 | 5.28 | 42291 | 2175.55 | 0.92% |
| 2024-03-25 | 5.30 | 5.13 | -0.23 | -4.29% | 5.09 | 5.38 | 43716 | 2292.07 | 0.95% |
| 2024-03-22 | 5.58 | 5.36 | -0.22 | -3.94% | 5.35 | 5.58 | 52514 | 2851.71 | 1.14% |
| 2024-03-21 | 5.65 | 5.58 | -0.09 | -1.59% | 5.47 | 5.75 | 66684 | 3726.34 | 1.45% |
| 2024-03-20 | 5.53 | 5.67 | 0.16 | 2.90% | 5.47 | 5.73 | 70430 | 3944.31 | 1.53% |
| 2024-03-19 | 5.42 | 5.51 | 0.01 | 0.18% | 5.42 | 5.64 | 75654 | 4200.38 | 1.65% |
| 2024-03-18 | 5.36 | 5.50 | 0.13 | 2.42% | 5.33 | 5.50 | 67414 | 3656.35 | 1.47% |
| 2024-03-15 | 5.16 | 5.37 | 0.21 | 4.07% | 5.06 | 5.51 | 75869 | 4019.94 | 1.65% |
| 2024-03-14 | 5.30 | 5.16 | -0.13 | -2.46% | 5.02 | 5.34 | 48804 | 2535.32 | 1.06% |
| 2024-03-13 | 5.26 | 5.29 | 0.03 | 0.57% | 5.21 | 5.39 | 44019 | 2334.99 | 0.96% |
| 2024-03-12 | 5.06 | 5.26 | 0.26 | 5.20% | 5.00 | 5.27 | 58064 | 3000.90 | 1.26% |
| 2024-03-11 | 4.91 | 5.00 | 0.10 | 2.04% | 4.87 | 5.01 | 39426 | 1948.27 | 0.86% |
| 2024-03-08 | 4.88 | 4.90 | 0.07 | 1.45% | 4.80 | 4.93 | 28844 | 1404.56 | 0.63% |
| 2024-03-07 | 4.98 | 4.83 | -0.12 | -2.42% | 4.82 | 5.05 | 35771 | 1763.91 | 0.78% |
| 2024-03-06 | 4.87 | 4.95 | 0.11 | 2.27% | 4.82 | 5.00 | 42557 | 2091.69 | 0.93% |
| 2024-03-05 | 5.04 | 4.84 | -0.22 | -4.35% | 4.83 | 5.08 | 48892 | 2402.20 | 1.06% |
| 2024-03-04 | 5.18 | 5.06 | -0.15 | -2.88% | 4.94 | 5.26 | 63086 | 3198.63 | 1.37% |
| 2024-03-01 | 5.13 | 5.21 | 0.13 | 2.56% | 5.05 | 5.23 | 47659 | 2455.77 | 1.04% |
| 2024-02-29 | 4.78 | 5.08 | 0.26 | 5.39% | 4.75 | 5.08 | 63917 | 3172.30 | 1.39% |
| 2024-02-28 | 5.52 | 4.82 | -0.70 | -12.68% | 4.80 | 5.69 | 104667 | 5510.70 | 2.28% |
| 2024-02-27 | 5.27 | 5.52 | 0.30 | 5.75% | 5.12 | 5.52 | 62037 | 3344.00 | 1.35% |
| 2024-02-26 | 5.15 | 5.22 | 0.13 | 2.55% | 5.15 | 5.35 | 74365 | 3904.54 | 1.62% |
| 2024-02-23 | 4.77 | 5.09 | 0.34 | 7.16% | 4.76 | 5.11 | 67506 | 3325.07 | 1.47% |
| 2024-02-22 | 4.61 | 4.75 | 0.11 | 2.37% | 4.60 | 4.75 | 43469 | 2039.83 | 0.95% |
| 2024-02-21 | 4.53 | 4.64 | 0.11 | 2.43% | 4.46 | 4.77 | 60905 | 2847.77 | 1.32% |
| 2024-02-20 | 4.39 | 4.53 | 0.12 | 2.72% | 4.29 | 4.56 | 61773 | 2742.54 | 1.34% |
| 2024-02-19 | 4.24 | 4.41 | 0.11 | 2.56% | 4.22 | 4.51 | 93984 | 4109.06 | 2.04% |
| 2024-02-08 | 3.73 | 4.30 | 0.60 | 16.22% | 3.65 | 4.30 | 115452 | 4573.88 | 2.51% |
| 2024-02-07 | 4.12 | 3.70 | -0.39 | -9.54% | 3.66 | 4.13 | 124822 | 4754.51 | 2.72% |
| 2024-02-06 | 4.10 | 4.09 | -0.11 | -2.62% | 3.74 | 4.29 | 103608 | 4103.30 | 2.25% |
| 2024-02-05 | 4.95 | 4.20 | -0.80 | -16.00% | 4.05 | 4.95 | 115149 | 4990.62 | 2.51% |
| 2024-02-02 | 5.38 | 5.00 | -0.37 | -6.89% | 4.74 | 5.49 | 67291 | 3437.34 | 1.46% |
| 2024-02-01 | 5.47 | 5.37 | -0.09 | -1.65% | 5.22 | 5.52 | 55552 | 2993.40 | 1.21% |