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 | 5.16 | 5.26 | 0.10 | 1.94% | 5.15 | 5.26 | 414891 | 21737.46 | 1.15% |
| 2024-05-08 | 5.23 | 5.16 | -0.06 | -1.15% | 5.15 | 5.24 | 303777 | 15736.66 | 0.84% |
| 2024-05-07 | 5.25 | 5.22 | -0.03 | -0.57% | 5.20 | 5.25 | 240270 | 12549.86 | 0.67% |
| 2024-05-06 | 5.20 | 5.25 | 0.09 | 1.74% | 5.20 | 5.27 | 371300 | 19466.71 | 1.03% |
| 2024-04-30 | 5.22 | 5.16 | -0.06 | -1.15% | 5.13 | 5.23 | 308550 | 15949.50 | 0.86% |
| 2024-04-29 | 5.12 | 5.22 | 0.04 | 0.77% | 5.11 | 5.23 | 442028 | 22950.32 | 1.23% |
| 2024-04-26 | 5.04 | 5.18 | 0.14 | 2.78% | 5.04 | 5.19 | 430940 | 22080.64 | 1.20% |
| 2024-04-25 | 5.01 | 5.04 | 0.00 | 0.00% | 4.99 | 5.08 | 212141 | 10689.83 | 0.59% |
| 2024-04-24 | 5.01 | 5.04 | 0.04 | 0.80% | 4.98 | 5.04 | 240189 | 12043.37 | 0.67% |
| 2024-04-23 | 5.10 | 5.00 | -0.11 | -2.15% | 4.99 | 5.13 | 398725 | 20050.08 | 1.11% |
| 2024-04-22 | 5.16 | 5.11 | -0.06 | -1.16% | 5.10 | 5.19 | 317465 | 16303.00 | 0.88% |
| 2024-04-19 | 5.24 | 5.17 | -0.09 | -1.71% | 5.14 | 5.28 | 376318 | 19568.29 | 1.05% |
| 2024-04-18 | 5.26 | 5.26 | -0.02 | -0.38% | 5.24 | 5.34 | 344246 | 18218.65 | 0.96% |
| 2024-04-17 | 5.13 | 5.28 | 0.17 | 3.33% | 5.13 | 5.28 | 405712 | 21169.38 | 1.13% |
| 2024-04-16 | 5.22 | 5.11 | -0.13 | -2.48% | 5.10 | 5.25 | 428858 | 22204.11 | 1.19% |
| 2024-04-15 | 5.21 | 5.24 | 0.01 | 0.19% | 5.13 | 5.32 | 465486 | 24419.43 | 1.29% |
| 2024-04-12 | 5.36 | 5.23 | -0.15 | -2.79% | 5.22 | 5.39 | 410271 | 21662.58 | 1.14% |
| 2024-04-11 | 5.32 | 5.38 | 0.03 | 0.56% | 5.26 | 5.42 | 339902 | 18211.95 | 0.95% |
| 2024-04-10 | 5.38 | 5.35 | -0.04 | -0.74% | 5.30 | 5.40 | 313668 | 16808.35 | 0.87% |
| 2024-04-09 | 5.27 | 5.39 | 0.11 | 2.08% | 5.25 | 5.39 | 445656 | 23774.43 | 1.24% |
| 2024-04-08 | 5.26 | 5.28 | 0.00 | 0.00% | 5.21 | 5.35 | 381457 | 20178.81 | 1.06% |
| 2024-04-03 | 5.30 | 5.28 | -0.03 | -0.56% | 5.23 | 5.30 | 265117 | 13958.57 | 0.74% |
| 2024-04-02 | 5.32 | 5.31 | 0.00 | 0.00% | 5.28 | 5.35 | 277900 | 14764.00 | 0.77% |
| 2024-04-01 | 5.25 | 5.31 | 0.06 | 1.14% | 5.25 | 5.33 | 358800 | 19010.26 | 1.00% |
| 2024-03-29 | 5.21 | 5.25 | 0.04 | 0.77% | 5.21 | 5.26 | 206083 | 10779.34 | 0.57% |
| 2024-03-28 | 5.21 | 5.21 | 0.00 | 0.00% | 5.19 | 5.29 | 273670 | 14323.11 | 0.76% |
| 2024-03-27 | 5.31 | 5.21 | -0.13 | -2.43% | 5.21 | 5.35 | 224292 | 11837.54 | 0.62% |
| 2024-03-26 | 5.28 | 5.34 | 0.03 | 0.56% | 5.25 | 5.35 | 247887 | 13133.99 | 0.69% |
| 2024-03-25 | 5.37 | 5.31 | -0.07 | -1.30% | 5.30 | 5.42 | 265458 | 14217.60 | 0.74% |
| 2024-03-22 | 5.45 | 5.38 | -0.08 | -1.47% | 5.35 | 5.47 | 307772 | 16600.48 | 0.86% |
| 2024-03-21 | 5.51 | 5.46 | -0.05 | -0.91% | 5.45 | 5.52 | 254751 | 13939.88 | 0.71% |
| 2024-03-20 | 5.51 | 5.51 | 0.02 | 0.36% | 5.47 | 5.52 | 258168 | 14184.61 | 0.72% |
| 2024-03-19 | 5.59 | 5.49 | -0.11 | -1.96% | 5.49 | 5.59 | 421947 | 23355.41 | 1.17% |
| 2024-03-18 | 5.58 | 5.60 | 0.02 | 0.36% | 5.55 | 5.62 | 387361 | 21606.25 | 1.08% |
| 2024-03-15 | 5.56 | 5.58 | 0.01 | 0.18% | 5.52 | 5.60 | 313363 | 17423.35 | 0.87% |
| 2024-03-14 | 5.57 | 5.57 | -0.03 | -0.54% | 5.51 | 5.60 | 306438 | 17049.05 | 0.85% |
| 2024-03-13 | 5.62 | 5.60 | -0.02 | -0.36% | 5.53 | 5.63 | 411329 | 22925.78 | 1.14% |
| 2024-03-12 | 5.73 | 5.62 | -0.11 | -1.92% | 5.60 | 5.73 | 583419 | 32955.12 | 1.62% |
| 2024-03-11 | 5.63 | 5.73 | 0.17 | 3.06% | 5.62 | 5.78 | 835391 | 47672.89 | 2.32% |
| 2024-03-08 | 5.44 | 5.56 | 0.11 | 2.02% | 5.44 | 5.57 | 388491 | 21395.89 | 1.08% |
| 2024-03-07 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.55 | 348864 | 19162.46 | 0.97% |
| 2024-03-06 | 5.38 | 5.52 | 0.12 | 2.22% | 5.38 | 5.59 | 584294 | 32096.06 | 1.63% |
| 2024-03-05 | 5.46 | 5.40 | -0.06 | -1.10% | 5.39 | 5.46 | 327660 | 17745.27 | 0.91% |
| 2024-03-04 | 5.45 | 5.46 | 0.03 | 0.55% | 5.42 | 5.54 | 411950 | 22505.61 | 1.15% |
| 2024-03-01 | 5.43 | 5.43 | -0.01 | -0.18% | 5.38 | 5.49 | 311681 | 16886.97 | 0.87% |
| 2024-02-29 | 5.33 | 5.44 | 0.11 | 2.06% | 5.32 | 5.44 | 411794 | 22167.04 | 1.15% |
| 2024-02-28 | 5.38 | 5.33 | -0.05 | -0.93% | 5.33 | 5.54 | 623922 | 33915.62 | 1.74% |
| 2024-02-27 | 5.30 | 5.38 | 0.06 | 1.13% | 5.28 | 5.38 | 366801 | 19537.59 | 1.02% |
| 2024-02-26 | 5.36 | 5.32 | -0.05 | -0.93% | 5.30 | 5.39 | 384345 | 20505.45 | 1.07% |
| 2024-02-23 | 5.36 | 5.37 | 0.01 | 0.19% | 5.31 | 5.39 | 336737 | 17994.00 | 0.94% |
| 2024-02-22 | 5.33 | 5.36 | 0.02 | 0.37% | 5.31 | 5.39 | 345333 | 18443.55 | 0.96% |
| 2024-02-21 | 5.31 | 5.34 | 0.01 | 0.19% | 5.24 | 5.44 | 446714 | 23992.55 | 1.24% |
| 2024-02-20 | 5.42 | 5.33 | -0.10 | -1.84% | 5.29 | 5.43 | 346625 | 18511.02 | 0.96% |
| 2024-02-19 | 5.58 | 5.43 | -0.06 | -1.09% | 5.40 | 5.58 | 478910 | 26126.36 | 1.33% |
| 2024-02-08 | 5.37 | 5.49 | 0.12 | 2.23% | 5.36 | 5.72 | 833031 | 46510.24 | 2.32% |
| 2024-02-07 | 5.05 | 5.37 | 0.28 | 5.50% | 5.05 | 5.38 | 792433 | 41976.57 | 2.20% |
| 2024-02-06 | 4.64 | 5.09 | 0.38 | 8.07% | 4.63 | 5.13 | 601219 | 29786.83 | 1.67% |
| 2024-02-05 | 4.83 | 4.71 | -0.15 | -3.09% | 4.52 | 4.95 | 475576 | 22310.96 | 1.32% |
| 2024-02-02 | 4.96 | 4.86 | -0.11 | -2.21% | 4.70 | 5.04 | 419564 | 20537.68 | 1.17% |
| 2024-02-01 | 5.00 | 4.97 | -0.07 | -1.39% | 4.95 | 5.10 | 283307 | 14202.15 | 0.79% |
| 2024-01-31 | 5.13 | 5.04 | -0.10 | -1.95% | 5.03 | 5.24 | 297200 | 15202.97 | 0.83% |
| 2024-01-30 | 5.21 | 5.14 | -0.09 | -1.72% | 5.12 | 5.30 | 271923 | 14194.74 | 0.76% |