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 | 5.17 | 5.18 | 0.05 | 0.97% | 5.17 | 5.34 | 508090 | 26569.80 | 3.18% |
| 2024-05-08 | 5.46 | 5.13 | -0.11 | -2.10% | 5.08 | 5.47 | 652316 | 34176.48 | 4.08% |
| 2024-05-07 | 5.16 | 5.24 | 0.06 | 1.16% | 5.12 | 5.26 | 328800 | 17058.02 | 2.06% |
| 2024-05-06 | 4.94 | 5.18 | 0.26 | 5.28% | 4.94 | 5.21 | 420195 | 21357.68 | 2.63% |
| 2024-04-30 | 4.97 | 4.92 | -0.07 | -1.40% | 4.90 | 5.03 | 208949 | 10366.31 | 1.31% |
| 2024-04-29 | 4.93 | 4.99 | -0.01 | -0.20% | 4.79 | 5.01 | 319382 | 15649.05 | 2.00% |
| 2024-04-26 | 4.95 | 5.00 | 0.07 | 1.42% | 4.87 | 5.02 | 227298 | 11259.50 | 1.42% |
| 2024-04-25 | 4.93 | 4.93 | -0.04 | -0.80% | 4.92 | 5.07 | 263606 | 13154.56 | 1.65% |
| 2024-04-24 | 4.80 | 4.97 | 0.17 | 3.54% | 4.76 | 4.99 | 243741 | 11851.22 | 1.52% |
| 2024-04-23 | 4.83 | 4.80 | -0.03 | -0.62% | 4.76 | 4.88 | 252655 | 12162.18 | 1.58% |
| 2024-04-22 | 5.37 | 4.83 | -0.53 | -9.89% | 4.82 | 5.39 | 591679 | 29472.49 | 3.70% |
| 2024-04-19 | 5.03 | 5.36 | 0.31 | 6.14% | 5.00 | 5.39 | 498071 | 26232.31 | 3.11% |
| 2024-04-18 | 4.86 | 5.05 | 0.14 | 2.85% | 4.82 | 5.09 | 509569 | 25424.59 | 3.19% |
| 2024-04-17 | 4.80 | 4.91 | -0.02 | -0.41% | 4.77 | 4.96 | 677742 | 33051.46 | 4.24% |
| 2024-04-16 | 4.93 | 4.93 | -0.55 | -10.04% | 4.93 | 5.22 | 677255 | 33926.97 | 4.23% |
| 2024-04-15 | 5.97 | 5.48 | -0.61 | -10.02% | 5.48 | 5.97 | 753290 | 41971.26 | 4.71% |
| 2024-04-12 | 5.52 | 6.09 | 0.55 | 9.93% | 5.45 | 6.09 | 478246 | 28255.28 | 2.99% |
| 2024-04-11 | 5.45 | 5.54 | 0.07 | 1.28% | 5.41 | 5.63 | 164985 | 9158.82 | 1.03% |
| 2024-04-10 | 5.56 | 5.47 | -0.09 | -1.62% | 5.43 | 5.61 | 132609 | 7310.58 | 0.83% |
| 2024-04-09 | 5.54 | 5.56 | 0.01 | 0.18% | 5.51 | 5.60 | 140872 | 7813.71 | 0.88% |
| 2024-04-08 | 5.52 | 5.55 | -0.03 | -0.54% | 5.52 | 5.74 | 221854 | 12457.45 | 1.39% |
| 2024-04-03 | 5.53 | 5.58 | 0.05 | 0.90% | 5.51 | 5.60 | 183712 | 10214.87 | 1.15% |
| 2024-04-02 | 5.31 | 5.53 | 0.18 | 3.36% | 5.31 | 5.58 | 235018 | 12885.18 | 1.47% |
| 2024-04-01 | 5.21 | 5.35 | 0.14 | 2.69% | 5.20 | 5.35 | 206901 | 10956.17 | 1.29% |
| 2024-03-29 | 5.13 | 5.21 | 0.09 | 1.76% | 5.10 | 5.21 | 120652 | 6249.20 | 0.75% |
| 2024-03-28 | 4.99 | 5.12 | 0.11 | 2.20% | 4.98 | 5.17 | 111874 | 5704.87 | 0.70% |
| 2024-03-27 | 5.14 | 5.01 | -0.14 | -2.72% | 5.00 | 5.18 | 113938 | 5813.81 | 0.71% |
| 2024-03-26 | 5.12 | 5.15 | 0.03 | 0.59% | 5.07 | 5.18 | 133356 | 6832.77 | 0.83% |
| 2024-03-25 | 5.20 | 5.12 | -0.05 | -0.97% | 5.12 | 5.23 | 151562 | 7841.17 | 0.95% |
| 2024-03-22 | 5.27 | 5.17 | -0.09 | -1.71% | 5.13 | 5.29 | 151749 | 7876.76 | 0.95% |
| 2024-03-21 | 5.26 | 5.26 | -0.01 | -0.19% | 5.23 | 5.30 | 119409 | 6286.62 | 0.75% |
| 2024-03-20 | 5.28 | 5.27 | 0.01 | 0.19% | 5.21 | 5.31 | 147852 | 7762.09 | 0.92% |
| 2024-03-19 | 5.28 | 5.26 | -0.03 | -0.57% | 5.25 | 5.34 | 152067 | 8043.75 | 0.95% |
| 2024-03-18 | 5.25 | 5.29 | 0.05 | 0.95% | 5.22 | 5.33 | 195763 | 10291.10 | 1.22% |
| 2024-03-15 | 5.15 | 5.24 | 0.09 | 1.75% | 5.09 | 5.25 | 138782 | 7192.85 | 0.87% |
| 2024-03-14 | 5.13 | 5.15 | 0.01 | 0.19% | 5.10 | 5.22 | 147481 | 7611.05 | 0.92% |
| 2024-03-13 | 5.12 | 5.14 | 0.03 | 0.59% | 5.06 | 5.17 | 145030 | 7420.00 | 0.91% |
| 2024-03-12 | 5.12 | 5.11 | -0.01 | -0.20% | 5.06 | 5.15 | 147826 | 7543.95 | 0.92% |
| 2024-03-11 | 5.13 | 5.12 | -0.01 | -0.19% | 5.06 | 5.15 | 118365 | 6036.77 | 0.74% |
| 2024-03-08 | 5.07 | 5.13 | 0.06 | 1.18% | 5.03 | 5.15 | 118956 | 6046.22 | 0.74% |
| 2024-03-07 | 5.08 | 5.07 | 0.00 | 0.00% | 5.05 | 5.19 | 143848 | 7358.75 | 0.90% |
| 2024-03-06 | 5.05 | 5.07 | 0.01 | 0.20% | 5.04 | 5.13 | 117487 | 5971.03 | 0.73% |
| 2024-03-05 | 5.10 | 5.06 | -0.06 | -1.17% | 5.03 | 5.12 | 147453 | 7482.25 | 0.92% |
| 2024-03-04 | 5.15 | 5.12 | -0.03 | -0.58% | 5.04 | 5.17 | 127976 | 6534.29 | 0.80% |
| 2024-03-01 | 5.10 | 5.15 | 0.05 | 0.98% | 5.07 | 5.18 | 187623 | 9598.20 | 1.17% |
| 2024-02-29 | 4.91 | 5.10 | 0.17 | 3.45% | 4.86 | 5.10 | 189886 | 9530.64 | 1.19% |
| 2024-02-28 | 5.08 | 4.93 | -0.15 | -2.95% | 4.92 | 5.22 | 247497 | 12588.06 | 1.55% |
| 2024-02-27 | 5.02 | 5.08 | 0.05 | 0.99% | 4.97 | 5.10 | 143115 | 7231.47 | 0.89% |
| 2024-02-26 | 5.07 | 5.03 | -0.03 | -0.59% | 5.00 | 5.13 | 141751 | 7175.94 | 0.89% |
| 2024-02-23 | 5.04 | 5.06 | 0.04 | 0.80% | 4.98 | 5.07 | 145686 | 7321.06 | 0.91% |
| 2024-02-22 | 4.98 | 5.02 | 0.04 | 0.80% | 4.95 | 5.06 | 118923 | 5952.50 | 0.74% |
| 2024-02-21 | 4.96 | 4.98 | 0.01 | 0.20% | 4.92 | 5.13 | 169128 | 8510.65 | 1.06% |
| 2024-02-20 | 5.02 | 4.97 | -0.04 | -0.80% | 4.91 | 5.02 | 171696 | 8547.32 | 1.07% |
| 2024-02-19 | 5.00 | 5.01 | 0.08 | 1.62% | 4.94 | 5.11 | 241276 | 12114.24 | 1.51% |
| 2024-02-08 | 4.67 | 4.93 | 0.28 | 6.02% | 4.66 | 4.98 | 307211 | 15044.47 | 1.92% |
| 2024-02-07 | 4.44 | 4.65 | 0.23 | 5.20% | 4.37 | 4.71 | 338143 | 15525.37 | 2.11% |
| 2024-02-06 | 4.13 | 4.42 | 0.25 | 6.00% | 4.03 | 4.49 | 438599 | 18613.13 | 2.74% |
| 2024-02-05 | 4.53 | 4.17 | -0.39 | -8.55% | 4.10 | 4.53 | 399163 | 16974.10 | 2.50% |
| 2024-02-02 | 4.87 | 4.56 | -0.32 | -6.56% | 4.39 | 4.93 | 506523 | 23231.68 | 3.17% |
| 2024-02-01 | 4.97 | 4.88 | -0.14 | -2.79% | 4.80 | 4.97 | 248741 | 12166.22 | 1.56% |
| 2024-01-31 | 5.27 | 5.02 | -0.06 | -1.18% | 4.99 | 5.29 | 257092 | 13142.02 | 1.61% |
| 2024-01-30 | 5.21 | 5.08 | -0.19 | -3.61% | 5.06 | 5.27 | 159177 | 8215.74 | 1.00% |