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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 5.15 | 5.16 | 0.02 | 0.39% | 5.08 | 5.16 | 858395 | 43974.75 | 1.24% |
| 2024-05-09 | 5.02 | 5.14 | 0.13 | 2.59% | 5.01 | 5.21 | 1583808 | 81117.80 | 2.29% |
| 2024-05-08 | 5.11 | 5.01 | -0.13 | -2.53% | 5.00 | 5.12 | 1420763 | 71510.86 | 2.06% |
| 2024-05-07 | 5.23 | 5.14 | -0.11 | -2.10% | 5.08 | 5.28 | 1539685 | 79386.62 | 2.23% |
| 2024-05-06 | 5.26 | 5.25 | 0.03 | 0.57% | 5.16 | 5.28 | 1551978 | 80935.28 | 2.25% |
| 2024-04-30 | 5.45 | 5.22 | -0.54 | -9.38% | 5.20 | 5.56 | 2641885 | 141801.61 | 3.82% |
| 2024-04-29 | 5.76 | 5.76 | -0.02 | -0.35% | 5.67 | 5.82 | 788830 | 45362.75 | 1.14% |
| 2024-04-26 | 5.72 | 5.78 | 0.04 | 0.70% | 5.67 | 5.83 | 633273 | 36390.76 | 0.92% |
| 2024-04-25 | 5.61 | 5.74 | 0.10 | 1.77% | 5.57 | 5.76 | 600957 | 34228.81 | 0.87% |
| 2024-04-24 | 5.58 | 5.64 | 0.08 | 1.44% | 5.51 | 5.66 | 649584 | 36358.59 | 0.94% |
| 2024-04-23 | 5.68 | 5.56 | -0.13 | -2.28% | 5.53 | 5.70 | 896458 | 50052.63 | 1.30% |
| 2024-04-22 | 5.87 | 5.69 | -0.22 | -3.72% | 5.66 | 5.98 | 1223949 | 70579.12 | 1.77% |
| 2024-04-19 | 5.76 | 5.91 | 0.11 | 1.90% | 5.74 | 5.94 | 1098534 | 64644.52 | 1.59% |
| 2024-04-18 | 5.68 | 5.80 | 0.09 | 1.58% | 5.66 | 5.86 | 1472810 | 85258.00 | 2.13% |
| 2024-04-17 | 5.45 | 5.71 | 0.26 | 4.77% | 5.38 | 5.73 | 1636953 | 91516.62 | 2.37% |
| 2024-04-16 | 5.50 | 5.45 | -0.08 | -1.45% | 5.41 | 5.59 | 1150833 | 63248.24 | 1.67% |
| 2024-04-15 | 5.42 | 5.53 | 0.13 | 2.41% | 5.37 | 5.59 | 1278268 | 70329.84 | 1.85% |
| 2024-04-12 | 5.32 | 5.40 | 0.06 | 1.12% | 5.31 | 5.44 | 1236632 | 66641.73 | 1.79% |
| 2024-04-11 | 5.16 | 5.34 | 0.15 | 2.89% | 5.13 | 5.41 | 1564586 | 82609.36 | 2.26% |
| 2024-04-10 | 5.26 | 5.19 | -0.10 | -1.89% | 5.18 | 5.31 | 1109039 | 57974.13 | 1.61% |
| 2024-04-09 | 5.31 | 5.29 | -0.02 | -0.38% | 5.22 | 5.37 | 1030420 | 54403.48 | 1.49% |
| 2024-04-08 | 5.34 | 5.31 | -0.04 | -0.75% | 5.28 | 5.47 | 1751052 | 94169.61 | 2.53% |
| 2024-04-03 | 5.35 | 5.35 | -0.03 | -0.56% | 5.24 | 5.37 | 1392618 | 73819.59 | 2.02% |
| 2024-04-02 | 5.29 | 5.38 | 0.14 | 2.67% | 5.29 | 5.41 | 1338814 | 71735.57 | 1.94% |
| 2024-04-01 | 5.29 | 5.24 | -0.05 | -0.95% | 5.14 | 5.30 | 994195 | 51793.80 | 1.44% |
| 2024-03-29 | 5.12 | 5.29 | 0.15 | 2.92% | 5.11 | 5.29 | 581815 | 30457.85 | 0.84% |
| 2024-03-28 | 5.20 | 5.14 | -0.06 | -1.15% | 5.12 | 5.24 | 626305 | 32478.69 | 0.91% |
| 2024-03-27 | 5.25 | 5.20 | -0.04 | -0.76% | 5.20 | 5.30 | 424673 | 22284.91 | 0.61% |
| 2024-03-26 | 5.31 | 5.24 | -0.05 | -0.95% | 5.21 | 5.34 | 609492 | 32081.55 | 0.88% |
| 2024-03-25 | 5.29 | 5.29 | -0.01 | -0.19% | 5.25 | 5.37 | 667240 | 35433.56 | 0.97% |
| 2024-03-22 | 5.42 | 5.30 | -0.12 | -2.21% | 5.24 | 5.44 | 862432 | 45756.46 | 1.25% |
| 2024-03-21 | 5.45 | 5.42 | -0.03 | -0.55% | 5.41 | 5.47 | 369770 | 20095.88 | 0.54% |
| 2024-03-20 | 5.44 | 5.45 | 0.00 | 0.00% | 5.35 | 5.47 | 554618 | 30021.15 | 0.80% |
| 2024-03-19 | 5.29 | 5.45 | 0.13 | 2.44% | 5.28 | 5.51 | 1313262 | 71308.16 | 1.90% |
| 2024-03-18 | 5.37 | 5.32 | -0.07 | -1.30% | 5.23 | 5.37 | 1004120 | 52959.16 | 1.45% |
| 2024-03-15 | 5.31 | 5.39 | 0.07 | 1.32% | 5.24 | 5.40 | 999979 | 53251.95 | 1.45% |
| 2024-03-14 | 5.35 | 5.32 | -0.02 | -0.37% | 5.28 | 5.40 | 965066 | 51502.02 | 1.40% |
| 2024-03-13 | 5.48 | 5.34 | -0.18 | -3.26% | 5.32 | 5.52 | 1191094 | 64256.55 | 1.72% |
| 2024-03-12 | 5.77 | 5.52 | -0.28 | -4.83% | 5.49 | 5.77 | 1606292 | 89288.50 | 2.33% |
| 2024-03-11 | 5.92 | 5.80 | -0.12 | -2.03% | 5.69 | 5.94 | 1210989 | 69794.09 | 1.75% |
| 2024-03-08 | 5.76 | 5.92 | 0.15 | 2.60% | 5.76 | 5.93 | 1006805 | 59001.42 | 1.46% |
| 2024-03-07 | 5.64 | 5.77 | 0.12 | 2.12% | 5.62 | 5.90 | 1050314 | 60980.58 | 1.52% |
| 2024-03-06 | 5.60 | 5.65 | 0.05 | 0.89% | 5.56 | 5.71 | 634533 | 35750.92 | 0.92% |
| 2024-03-05 | 5.55 | 5.60 | 0.03 | 0.54% | 5.52 | 5.63 | 485503 | 27074.09 | 0.70% |
| 2024-03-04 | 5.61 | 5.57 | -0.07 | -1.24% | 5.53 | 5.67 | 635780 | 35506.94 | 0.92% |
| 2024-03-01 | 5.67 | 5.64 | -0.05 | -0.88% | 5.62 | 5.71 | 642141 | 36347.32 | 0.93% |
| 2024-02-29 | 5.62 | 5.69 | 0.05 | 0.89% | 5.60 | 5.72 | 698900 | 39570.12 | 1.01% |
| 2024-02-28 | 5.63 | 5.64 | -0.01 | -0.18% | 5.59 | 5.76 | 721289 | 40844.41 | 1.04% |
| 2024-02-27 | 5.68 | 5.65 | -0.04 | -0.70% | 5.59 | 5.73 | 762578 | 43170.03 | 1.10% |
| 2024-02-26 | 5.76 | 5.69 | -0.07 | -1.22% | 5.68 | 5.77 | 597811 | 34237.71 | 0.87% |
| 2024-02-23 | 5.85 | 5.76 | -0.08 | -1.37% | 5.72 | 5.87 | 662664 | 38192.25 | 0.96% |
| 2024-02-22 | 5.78 | 5.84 | 0.05 | 0.86% | 5.78 | 5.88 | 403336 | 23511.12 | 0.58% |
| 2024-02-21 | 5.86 | 5.79 | -0.07 | -1.19% | 5.79 | 5.95 | 690220 | 40584.93 | 1.00% |
| 2024-02-20 | 5.76 | 5.86 | 0.07 | 1.21% | 5.70 | 5.89 | 572312 | 33388.17 | 0.83% |
| 2024-02-19 | 5.80 | 5.79 | 0.07 | 1.22% | 5.69 | 5.82 | 812146 | 46718.78 | 1.18% |
| 2024-02-08 | 5.70 | 5.72 | 0.01 | 0.18% | 5.66 | 5.97 | 1219615 | 71150.45 | 1.77% |
| 2024-02-07 | 5.47 | 5.71 | 0.23 | 4.20% | 5.42 | 5.71 | 1191797 | 67098.47 | 1.73% |
| 2024-02-06 | 5.37 | 5.48 | 0.07 | 1.29% | 5.35 | 5.53 | 1054221 | 57435.43 | 1.53% |
| 2024-02-05 | 5.36 | 5.41 | 0.01 | 0.19% | 5.24 | 5.51 | 897643 | 48317.55 | 1.30% |
| 2024-02-02 | 5.37 | 5.40 | 0.01 | 0.19% | 5.27 | 5.51 | 703410 | 38214.25 | 1.02% |