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 | 5.47 | 5.54 | 0.04 | 0.73% | 5.46 | 5.58 | 52338 | 2905.94 | 1.46% |
| 2024-05-08 | 5.46 | 5.50 | -0.02 | -0.36% | 5.46 | 5.60 | 60178 | 3323.74 | 1.68% |
| 2024-05-07 | 5.47 | 5.52 | 0.03 | 0.55% | 5.42 | 5.52 | 66405 | 3637.98 | 1.85% |
| 2024-05-06 | 5.60 | 5.49 | 0.10 | 1.86% | 5.42 | 5.60 | 90093 | 4943.38 | 2.51% |
| 2024-04-30 | 5.33 | 5.39 | -0.01 | -0.19% | 5.30 | 5.45 | 78879 | 4241.05 | 2.20% |
| 2024-04-29 | 5.06 | 5.40 | 0.36 | 7.14% | 5.06 | 5.42 | 127853 | 6813.26 | 3.57% |
| 2024-04-26 | 5.02 | 5.04 | -0.02 | -0.40% | 4.97 | 5.09 | 66947 | 3370.38 | 1.87% |
| 2024-04-25 | 5.03 | 5.06 | 0.01 | 0.20% | 5.00 | 5.10 | 50688 | 2563.93 | 1.41% |
| 2024-04-24 | 4.84 | 5.05 | 0.22 | 4.55% | 4.84 | 5.11 | 97946 | 4896.87 | 2.73% |
| 2024-04-23 | 4.72 | 4.83 | 0.14 | 2.99% | 4.67 | 4.88 | 80307 | 3855.81 | 2.24% |
| 2024-04-22 | 4.90 | 4.69 | -0.22 | -4.48% | 4.62 | 4.90 | 84539 | 3981.83 | 2.36% |
| 2024-04-19 | 4.83 | 4.91 | 0.09 | 1.87% | 4.76 | 5.01 | 103143 | 5072.22 | 2.88% |
| 2024-04-18 | 4.95 | 4.82 | -0.14 | -2.82% | 4.76 | 4.98 | 104549 | 5076.87 | 2.92% |
| 2024-04-17 | 4.50 | 4.96 | 0.25 | 5.31% | 4.50 | 5.01 | 138800 | 6774.68 | 3.87% |
| 2024-04-16 | 5.16 | 4.71 | -0.52 | -9.94% | 4.71 | 5.16 | 82939 | 3962.80 | 2.31% |
| 2024-04-15 | 5.59 | 5.23 | -0.46 | -8.08% | 5.12 | 5.59 | 199760 | 10567.21 | 5.57% |
| 2024-04-12 | 5.85 | 5.69 | -0.17 | -2.90% | 5.65 | 5.88 | 135530 | 7789.99 | 3.78% |
| 2024-04-11 | 5.74 | 5.86 | 0.01 | 0.17% | 5.45 | 5.96 | 195327 | 11370.84 | 5.45% |
| 2024-04-10 | 5.75 | 5.85 | 0.10 | 1.74% | 5.68 | 5.97 | 213465 | 12408.11 | 5.96% |
| 2024-04-09 | 5.68 | 5.75 | 0.09 | 1.59% | 5.64 | 5.76 | 80326 | 4582.57 | 2.24% |
| 2024-04-08 | 5.70 | 5.66 | -0.05 | -0.88% | 5.60 | 5.84 | 122069 | 6987.93 | 3.41% |
| 2024-04-03 | 5.77 | 5.71 | -0.08 | -1.38% | 5.60 | 5.89 | 131272 | 7525.55 | 3.66% |
| 2024-04-02 | 5.66 | 5.79 | 0.12 | 2.12% | 5.60 | 5.90 | 136378 | 7900.20 | 3.80% |
| 2024-04-01 | 5.56 | 5.67 | 0.14 | 2.53% | 5.54 | 5.67 | 69834 | 3919.92 | 1.95% |
| 2024-03-29 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.54 | 61015 | 3358.33 | 1.70% |
| 2024-03-28 | 5.30 | 5.47 | 0.14 | 2.63% | 5.30 | 5.54 | 63740 | 3467.93 | 1.78% |
| 2024-03-27 | 5.52 | 5.33 | -0.16 | -2.91% | 5.32 | 5.65 | 69792 | 3821.61 | 1.95% |
| 2024-03-26 | 5.44 | 5.49 | 0.02 | 0.37% | 5.37 | 5.52 | 69617 | 3789.55 | 1.94% |
| 2024-03-25 | 5.65 | 5.47 | -0.18 | -3.19% | 5.45 | 5.68 | 72679 | 4050.16 | 2.03% |
| 2024-03-22 | 5.76 | 5.65 | -0.11 | -1.91% | 5.59 | 5.88 | 140192 | 8019.91 | 3.91% |
| 2024-03-21 | 5.73 | 5.76 | 0.03 | 0.52% | 5.66 | 5.77 | 92591 | 5298.68 | 2.58% |
| 2024-03-20 | 5.61 | 5.73 | 0.10 | 1.78% | 5.61 | 5.73 | 88469 | 5035.97 | 2.47% |
| 2024-03-19 | 5.68 | 5.63 | -0.02 | -0.35% | 5.61 | 5.76 | 94233 | 5351.48 | 2.63% |
| 2024-03-18 | 5.59 | 5.65 | 0.09 | 1.62% | 5.57 | 5.66 | 92046 | 5169.48 | 2.57% |
| 2024-03-15 | 5.47 | 5.56 | 0.05 | 0.91% | 5.45 | 5.57 | 60009 | 3320.13 | 1.67% |
| 2024-03-14 | 5.60 | 5.51 | -0.07 | -1.25% | 5.43 | 5.60 | 73879 | 4073.89 | 2.06% |
| 2024-03-13 | 5.53 | 5.58 | 0.05 | 0.90% | 5.45 | 5.59 | 85768 | 4740.75 | 2.39% |
| 2024-03-12 | 5.51 | 5.53 | 0.00 | 0.00% | 5.45 | 5.56 | 93388 | 5147.47 | 2.61% |
| 2024-03-11 | 5.38 | 5.53 | 0.15 | 2.79% | 5.38 | 5.54 | 102381 | 5609.09 | 2.86% |
| 2024-03-08 | 5.33 | 5.38 | -0.02 | -0.37% | 5.26 | 5.43 | 101355 | 5432.58 | 2.83% |
| 2024-03-07 | 5.69 | 5.40 | -0.34 | -5.92% | 5.40 | 5.73 | 255434 | 14107.28 | 7.13% |
| 2024-03-06 | 5.47 | 5.74 | 0.31 | 5.71% | 5.43 | 5.97 | 330404 | 19254.96 | 9.22% |
| 2024-03-05 | 5.58 | 5.43 | -0.22 | -3.89% | 5.35 | 5.59 | 159830 | 8666.12 | 4.46% |
| 2024-03-04 | 5.87 | 5.65 | -0.22 | -3.75% | 5.43 | 6.18 | 289372 | 16261.77 | 8.07% |
| 2024-03-01 | 5.39 | 5.87 | 0.53 | 9.93% | 5.30 | 5.87 | 137472 | 7890.93 | 3.84% |
| 2024-02-29 | 5.11 | 5.34 | 0.19 | 3.69% | 5.00 | 5.42 | 123199 | 6452.28 | 3.44% |
| 2024-02-28 | 5.59 | 5.15 | -0.43 | -7.71% | 5.12 | 5.95 | 208843 | 11687.24 | 5.83% |
| 2024-02-27 | 5.47 | 5.58 | 0.15 | 2.76% | 5.35 | 5.58 | 84915 | 4654.05 | 2.37% |
| 2024-02-26 | 5.31 | 5.43 | 0.13 | 2.45% | 5.30 | 5.64 | 130895 | 7124.11 | 3.65% |
| 2024-02-23 | 5.00 | 5.30 | 0.30 | 6.00% | 5.00 | 5.30 | 105867 | 5468.26 | 2.95% |
| 2024-02-22 | 4.89 | 5.00 | 0.12 | 2.46% | 4.85 | 5.02 | 82473 | 4081.77 | 2.30% |
| 2024-02-21 | 4.68 | 4.88 | 0.19 | 4.05% | 4.60 | 5.03 | 117724 | 5737.00 | 3.28% |
| 2024-02-20 | 4.55 | 4.69 | 0.14 | 3.08% | 4.40 | 4.73 | 101820 | 4686.76 | 2.84% |
| 2024-02-19 | 4.28 | 4.55 | 0.27 | 6.31% | 4.26 | 4.60 | 164327 | 7310.02 | 4.58% |
| 2024-02-08 | 3.85 | 4.28 | 0.36 | 9.18% | 3.55 | 4.30 | 228615 | 8958.56 | 6.38% |
| 2024-02-07 | 4.37 | 3.92 | -0.44 | -10.09% | 3.92 | 4.40 | 215729 | 8688.89 | 6.02% |
| 2024-02-06 | 4.42 | 4.36 | -0.38 | -8.02% | 4.27 | 4.59 | 170940 | 7436.03 | 4.77% |
| 2024-02-05 | 5.25 | 4.74 | -0.53 | -10.06% | 4.74 | 5.25 | 102590 | 4961.52 | 2.86% |
| 2024-02-02 | 5.65 | 5.27 | -0.33 | -5.89% | 5.08 | 5.73 | 98520 | 5301.35 | 2.75% |
| 2024-02-01 | 5.70 | 5.60 | -0.15 | -2.61% | 5.49 | 5.78 | 74230 | 4175.57 | 2.07% |
| 2024-01-31 | 6.00 | 5.75 | -0.34 | -5.58% | 5.73 | 6.14 | 79337 | 4695.00 | 2.21% |