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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5.10 | 5.14 | 0.02 | 0.39% | 5.07 | 5.16 | 93958 | 4812.45 | 1.30% |
| 2024-05-06 | 5.17 | 5.12 | 0.02 | 0.39% | 5.07 | 5.19 | 131794 | 6761.58 | 1.83% |
| 2024-04-30 | 5.10 | 5.10 | 0.00 | 0.00% | 4.99 | 5.15 | 168402 | 8533.06 | 2.33% |
| 2024-04-29 | 4.95 | 5.10 | 0.15 | 3.03% | 4.95 | 5.10 | 179152 | 9064.23 | 2.48% |
| 2024-04-26 | 4.87 | 4.95 | 0.08 | 1.64% | 4.83 | 5.01 | 201023 | 9941.47 | 2.78% |
| 2024-04-25 | 4.88 | 4.87 | 0.11 | 2.31% | 4.78 | 4.98 | 226580 | 11121.76 | 3.14% |
| 2024-04-24 | 4.64 | 4.76 | 0.14 | 3.03% | 4.63 | 4.77 | 156527 | 7395.89 | 2.17% |
| 2024-04-23 | 4.60 | 4.62 | 0.02 | 0.43% | 4.60 | 4.70 | 123795 | 5749.50 | 1.71% |
| 2024-04-22 | 4.61 | 4.60 | 0.03 | 0.66% | 4.50 | 4.77 | 176942 | 8196.94 | 2.45% |
| 2024-04-19 | 4.67 | 4.57 | -0.11 | -2.35% | 4.56 | 4.68 | 108941 | 5020.91 | 1.51% |
| 2024-04-18 | 4.71 | 4.68 | -0.05 | -1.06% | 4.63 | 4.79 | 145483 | 6862.93 | 2.01% |
| 2024-04-17 | 4.46 | 4.73 | 0.26 | 5.82% | 4.45 | 4.76 | 184701 | 8643.80 | 2.56% |
| 2024-04-16 | 4.88 | 4.47 | -0.50 | -10.06% | 4.47 | 4.95 | 245453 | 11282.72 | 3.40% |
| 2024-04-15 | 5.19 | 4.97 | -0.30 | -5.69% | 4.86 | 5.25 | 205263 | 10295.84 | 2.84% |
| 2024-04-12 | 5.25 | 5.27 | 0.01 | 0.19% | 5.25 | 5.37 | 102528 | 5442.69 | 1.42% |
| 2024-04-11 | 5.25 | 5.26 | -0.04 | -0.75% | 5.21 | 5.37 | 92542 | 4907.37 | 1.28% |
| 2024-04-10 | 5.46 | 5.30 | -0.18 | -3.28% | 5.24 | 5.48 | 131717 | 7022.38 | 1.82% |
| 2024-04-09 | 5.38 | 5.48 | 0.09 | 1.67% | 5.37 | 5.49 | 102256 | 5572.73 | 1.42% |
| 2024-04-08 | 5.60 | 5.39 | -0.17 | -3.06% | 5.38 | 5.61 | 160844 | 8769.21 | 2.23% |
| 2024-04-03 | 5.60 | 5.56 | -0.06 | -1.07% | 5.46 | 5.64 | 160236 | 8898.82 | 2.22% |
| 2024-04-02 | 5.75 | 5.62 | -0.12 | -2.09% | 5.59 | 5.79 | 151614 | 8552.41 | 2.10% |
| 2024-04-01 | 5.69 | 5.74 | 0.09 | 1.59% | 5.66 | 5.76 | 140863 | 8042.82 | 1.95% |
| 2024-03-29 | 5.63 | 5.65 | 0.03 | 0.53% | 5.55 | 5.70 | 154995 | 8717.76 | 2.15% |
| 2024-03-28 | 5.39 | 5.62 | 0.21 | 3.88% | 5.39 | 5.73 | 266448 | 14956.07 | 3.69% |
| 2024-03-27 | 5.77 | 5.41 | -0.35 | -6.08% | 5.40 | 5.79 | 245401 | 13671.54 | 3.40% |
| 2024-03-26 | 5.85 | 5.76 | -0.17 | -2.87% | 5.64 | 6.07 | 334991 | 19446.58 | 4.64% |
| 2024-03-25 | 6.07 | 5.93 | -0.23 | -3.73% | 5.86 | 6.35 | 455207 | 27519.44 | 6.30% |
| 2024-03-22 | 5.93 | 6.16 | 0.10 | 1.65% | 5.88 | 6.26 | 581998 | 35624.41 | 8.06% |
| 2024-03-21 | 6.12 | 6.06 | 0.02 | 0.33% | 6.01 | 6.19 | 312947 | 19072.02 | 4.33% |
| 2024-03-20 | 5.97 | 6.04 | 0.04 | 0.67% | 5.97 | 6.05 | 211913 | 12735.94 | 2.93% |
| 2024-03-19 | 6.04 | 6.00 | -0.04 | -0.66% | 5.98 | 6.12 | 244189 | 14756.95 | 3.38% |
| 2024-03-18 | 5.96 | 6.04 | 0.12 | 2.03% | 5.93 | 6.05 | 264796 | 15897.08 | 3.67% |
| 2024-03-15 | 5.90 | 5.92 | 0.02 | 0.34% | 5.81 | 5.92 | 202913 | 11898.34 | 2.81% |
| 2024-03-14 | 6.00 | 5.90 | -0.16 | -2.64% | 5.81 | 6.04 | 308452 | 18286.33 | 4.27% |
| 2024-03-13 | 6.11 | 6.06 | -0.01 | -0.16% | 6.00 | 6.18 | 291179 | 17651.63 | 4.03% |
| 2024-03-12 | 6.03 | 6.07 | 0.06 | 1.00% | 6.01 | 6.27 | 405570 | 24789.06 | 5.62% |
| 2024-03-11 | 5.98 | 6.01 | -0.06 | -0.99% | 5.83 | 6.01 | 384805 | 22802.45 | 5.33% |
| 2024-03-08 | 5.99 | 6.07 | 0.08 | 1.34% | 5.82 | 6.30 | 515188 | 31370.46 | 7.13% |
| 2024-03-07 | 6.18 | 5.99 | -0.35 | -5.52% | 5.97 | 6.26 | 661352 | 40469.84 | 9.16% |
| 2024-03-06 | 6.16 | 6.34 | 0.16 | 2.59% | 5.90 | 6.73 | 1112214 | 68835.59 | 15.40% |
| 2024-03-05 | 5.61 | 6.18 | 0.56 | 9.96% | 5.58 | 6.18 | 789618 | 47576.04 | 10.93% |
| 2024-03-04 | 5.62 | 5.62 | -0.09 | -1.58% | 5.52 | 5.84 | 530226 | 29902.45 | 7.34% |
| 2024-03-01 | 6.02 | 5.71 | 0.24 | 4.39% | 5.62 | 6.02 | 987969 | 57303.16 | 13.68% |
| 2024-02-29 | 4.96 | 5.47 | 0.50 | 10.06% | 4.90 | 5.47 | 210789 | 11233.54 | 2.92% |
| 2024-02-28 | 5.42 | 4.97 | -0.47 | -8.64% | 4.93 | 5.56 | 454835 | 24038.71 | 6.30% |
| 2024-02-27 | 5.22 | 5.44 | 0.22 | 4.21% | 5.15 | 5.44 | 297251 | 15841.52 | 4.12% |
| 2024-02-26 | 5.19 | 5.22 | 0.02 | 0.38% | 5.14 | 5.35 | 329346 | 17202.84 | 4.56% |
| 2024-02-23 | 5.04 | 5.20 | 0.15 | 2.97% | 5.00 | 5.21 | 412951 | 21112.21 | 5.72% |
| 2024-02-22 | 4.84 | 5.05 | 0.19 | 3.91% | 4.83 | 5.24 | 450883 | 22653.82 | 6.24% |
| 2024-02-21 | 4.80 | 4.86 | -0.06 | -1.22% | 4.72 | 5.01 | 402386 | 19753.89 | 5.57% |
| 2024-02-20 | 4.71 | 4.92 | 0.27 | 5.81% | 4.53 | 5.10 | 426688 | 20389.98 | 5.91% |
| 2024-02-19 | 4.36 | 4.65 | 0.29 | 6.65% | 4.36 | 4.78 | 386952 | 17757.75 | 5.36% |
| 2024-02-08 | 4.01 | 4.36 | 0.40 | 10.10% | 3.93 | 4.36 | 368878 | 15446.31 | 5.11% |
| 2024-02-07 | 4.27 | 3.96 | -0.26 | -6.16% | 3.90 | 4.29 | 349960 | 14378.22 | 4.85% |
| 2024-02-06 | 3.88 | 4.22 | 0.05 | 1.20% | 3.81 | 4.33 | 278495 | 11345.75 | 3.86% |
| 2024-02-05 | 4.60 | 4.17 | -0.46 | -9.94% | 4.17 | 4.61 | 252670 | 10766.31 | 3.50% |
| 2024-02-02 | 4.93 | 4.63 | -0.26 | -5.32% | 4.41 | 5.01 | 217162 | 10211.09 | 3.01% |
| 2024-02-01 | 4.91 | 4.89 | -0.07 | -1.41% | 4.79 | 5.03 | 167875 | 8253.33 | 2.32% |
| 2024-01-31 | 5.30 | 4.96 | -0.35 | -6.59% | 4.95 | 5.35 | 228768 | 11696.69 | 3.17% |
| 2024-01-30 | 5.41 | 5.31 | -0.33 | -5.85% | 5.28 | 5.57 | 189550 | 10241.63 | 2.62% |
| 2024-01-29 | 5.91 | 5.64 | -0.29 | -4.89% | 5.64 | 5.96 | 173759 | 10002.67 | 2.41% |