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 | 5.30 | 5.41 | 0.18 | 3.44% | 5.29 | 5.43 | 170043 | 9174.13 | 2.39% |
| 2024-05-08 | 5.30 | 5.23 | -0.08 | -1.51% | 5.20 | 5.31 | 126757 | 6659.43 | 1.78% |
| 2024-05-07 | 5.21 | 5.31 | 0.10 | 1.92% | 5.20 | 5.31 | 161031 | 8499.01 | 2.26% |
| 2024-05-06 | 5.21 | 5.21 | 0.08 | 1.56% | 5.16 | 5.31 | 166649 | 8684.86 | 2.34% |
| 2024-04-30 | 5.35 | 5.13 | 0.02 | 0.39% | 5.02 | 5.43 | 244092 | 12624.68 | 3.43% |
| 2024-04-29 | 4.80 | 5.11 | 0.32 | 6.68% | 4.80 | 5.13 | 184852 | 9277.99 | 2.60% |
| 2024-04-26 | 4.63 | 4.79 | 0.11 | 2.35% | 4.62 | 4.79 | 155447 | 7357.84 | 2.19% |
| 2024-04-25 | 4.55 | 4.68 | 0.13 | 2.86% | 4.51 | 4.74 | 190213 | 8868.29 | 2.67% |
| 2024-04-24 | 4.58 | 4.55 | -0.01 | -0.22% | 4.49 | 4.59 | 131337 | 5952.78 | 1.85% |
| 2024-04-23 | 4.51 | 4.56 | 0.07 | 1.56% | 4.50 | 4.65 | 155320 | 7111.73 | 2.18% |
| 2024-04-22 | 4.52 | 4.49 | -0.16 | -3.44% | 4.35 | 4.64 | 217719 | 9785.87 | 3.06% |
| 2024-04-19 | 4.82 | 4.65 | -0.12 | -2.52% | 4.64 | 4.84 | 170099 | 7995.76 | 2.39% |
| 2024-04-18 | 4.89 | 4.77 | -0.16 | -3.25% | 4.70 | 4.93 | 198899 | 9576.94 | 2.80% |
| 2024-04-17 | 4.60 | 4.93 | 0.27 | 5.79% | 4.59 | 4.95 | 261579 | 12682.11 | 3.68% |
| 2024-04-16 | 4.92 | 4.66 | -0.52 | -10.04% | 4.66 | 4.99 | 307428 | 14477.80 | 4.32% |
| 2024-04-15 | 5.61 | 5.18 | -0.57 | -9.91% | 5.18 | 5.73 | 335721 | 17675.23 | 4.72% |
| 2024-04-12 | 6.02 | 5.75 | -0.21 | -3.52% | 5.70 | 6.07 | 289277 | 16787.41 | 4.07% |
| 2024-04-11 | 6.03 | 5.96 | -0.13 | -2.13% | 5.93 | 6.12 | 250344 | 15026.55 | 3.52% |
| 2024-04-10 | 6.34 | 6.09 | -0.27 | -4.25% | 6.02 | 6.34 | 371422 | 22833.80 | 5.22% |
| 2024-04-09 | 6.13 | 6.36 | 0.11 | 1.76% | 6.07 | 6.45 | 515167 | 32721.40 | 7.24% |
| 2024-04-08 | 6.16 | 6.25 | 0.07 | 1.13% | 6.13 | 6.46 | 481292 | 30198.94 | 6.76% |
| 2024-04-03 | 6.09 | 6.18 | 0.09 | 1.48% | 6.05 | 6.59 | 621899 | 38962.43 | 8.74% |
| 2024-04-02 | 6.03 | 6.09 | 0.18 | 3.05% | 5.97 | 6.22 | 668582 | 40743.96 | 9.40% |
| 2024-04-01 | 5.39 | 5.91 | 0.54 | 10.06% | 5.38 | 5.91 | 258973 | 14961.73 | 3.64% |
| 2024-03-29 | 5.32 | 5.37 | 0.03 | 0.56% | 5.32 | 5.50 | 138769 | 7499.96 | 1.95% |
| 2024-03-28 | 5.25 | 5.34 | 0.05 | 0.95% | 5.25 | 5.45 | 155560 | 8333.68 | 2.19% |
| 2024-03-27 | 5.60 | 5.29 | -0.32 | -5.70% | 5.27 | 5.61 | 146547 | 7965.02 | 2.06% |
| 2024-03-26 | 5.61 | 5.61 | 0.00 | 0.00% | 5.42 | 5.66 | 180582 | 10029.91 | 2.54% |
| 2024-03-25 | 5.78 | 5.61 | -0.22 | -3.77% | 5.60 | 5.85 | 188109 | 10718.86 | 2.64% |
| 2024-03-22 | 6.05 | 5.83 | -0.22 | -3.64% | 5.82 | 6.06 | 201416 | 11855.14 | 2.83% |
| 2024-03-21 | 6.07 | 6.05 | -0.02 | -0.33% | 5.98 | 6.13 | 195146 | 11807.16 | 2.74% |
| 2024-03-20 | 6.07 | 6.07 | -0.03 | -0.49% | 6.02 | 6.13 | 202195 | 12264.61 | 2.84% |
| 2024-03-19 | 6.14 | 6.10 | -0.06 | -0.97% | 6.10 | 6.25 | 207721 | 12792.83 | 2.92% |
| 2024-03-18 | 6.17 | 6.16 | -0.03 | -0.48% | 6.07 | 6.23 | 292696 | 17957.82 | 4.11% |
| 2024-03-15 | 5.95 | 6.19 | 0.23 | 3.86% | 5.86 | 6.31 | 447811 | 27319.25 | 6.29% |
| 2024-03-14 | 5.89 | 5.96 | 0.06 | 1.02% | 5.82 | 6.06 | 309975 | 18498.66 | 4.36% |
| 2024-03-13 | 5.92 | 5.90 | -0.01 | -0.17% | 5.80 | 5.93 | 154858 | 9063.23 | 2.18% |
| 2024-03-12 | 5.95 | 5.91 | 0.01 | 0.17% | 5.79 | 5.99 | 216423 | 12726.09 | 3.04% |
| 2024-03-11 | 5.64 | 5.90 | 0.30 | 5.36% | 5.64 | 5.93 | 263048 | 15304.33 | 3.70% |
| 2024-03-08 | 5.69 | 5.60 | -0.07 | -1.23% | 5.49 | 5.71 | 163427 | 9134.16 | 2.30% |
| 2024-03-07 | 5.72 | 5.67 | -0.02 | -0.35% | 5.65 | 5.84 | 160326 | 9187.96 | 2.25% |
| 2024-03-06 | 5.58 | 5.69 | 0.08 | 1.43% | 5.53 | 5.77 | 145852 | 8243.24 | 2.05% |
| 2024-03-05 | 5.77 | 5.61 | -0.22 | -3.77% | 5.60 | 5.82 | 205304 | 11618.54 | 2.89% |
| 2024-03-04 | 5.94 | 5.83 | -0.13 | -2.18% | 5.77 | 6.05 | 209855 | 12306.80 | 2.95% |
| 2024-03-01 | 5.94 | 5.96 | -0.03 | -0.50% | 5.87 | 6.09 | 222865 | 13267.67 | 3.13% |
| 2024-02-29 | 5.58 | 5.99 | 0.36 | 6.39% | 5.53 | 6.03 | 310210 | 18075.54 | 4.36% |
| 2024-02-28 | 6.09 | 5.63 | -0.42 | -6.94% | 5.62 | 6.33 | 414350 | 25038.90 | 5.82% |
| 2024-02-27 | 5.81 | 6.05 | 0.19 | 3.24% | 5.78 | 6.05 | 207049 | 12283.76 | 2.91% |
| 2024-02-26 | 5.76 | 5.86 | 0.10 | 1.74% | 5.68 | 5.98 | 254243 | 14802.96 | 3.57% |
| 2024-02-23 | 5.54 | 5.76 | 0.23 | 4.16% | 5.50 | 5.77 | 259208 | 14639.07 | 3.64% |
| 2024-02-22 | 5.38 | 5.53 | 0.09 | 1.65% | 5.35 | 5.59 | 222288 | 12164.41 | 3.12% |
| 2024-02-21 | 5.20 | 5.44 | 0.20 | 3.82% | 5.16 | 5.61 | 280925 | 15293.87 | 3.95% |
| 2024-02-20 | 5.22 | 5.24 | 0.06 | 1.16% | 5.07 | 5.27 | 184883 | 9607.57 | 2.60% |
| 2024-02-19 | 5.00 | 5.18 | 0.25 | 5.07% | 5.00 | 5.24 | 246314 | 12665.60 | 3.46% |
| 2024-02-08 | 4.66 | 4.93 | 0.29 | 6.25% | 4.63 | 4.95 | 244119 | 11766.11 | 3.43% |
| 2024-02-07 | 4.89 | 4.64 | -0.21 | -4.33% | 4.54 | 5.04 | 294769 | 14163.43 | 4.14% |
| 2024-02-06 | 4.66 | 4.85 | -0.08 | -1.62% | 4.47 | 5.17 | 316630 | 14987.88 | 4.45% |
| 2024-02-05 | 5.49 | 4.93 | -0.55 | -10.04% | 4.93 | 5.53 | 302464 | 15472.75 | 4.25% |
| 2024-02-02 | 5.82 | 5.48 | -0.30 | -5.19% | 5.20 | 5.91 | 325148 | 17991.49 | 4.57% |
| 2024-02-01 | 5.76 | 5.78 | -0.03 | -0.52% | 5.70 | 5.94 | 224101 | 13007.02 | 3.15% |
| 2024-01-31 | 5.99 | 5.81 | -0.40 | -6.44% | 5.77 | 6.21 | 327016 | 19383.13 | 4.60% |