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 | 5.39 | 5.58 | 0.19 | 3.53% | 5.37 | 5.58 | 59408 | 3263.82 | 0.73% |
| 2024-05-09 | 5.25 | 5.39 | 0.11 | 2.08% | 5.25 | 5.44 | 45217 | 2429.70 | 0.56% |
| 2024-05-08 | 5.31 | 5.28 | -0.11 | -2.04% | 5.23 | 5.35 | 29551 | 1561.47 | 0.37% |
| 2024-05-07 | 5.35 | 5.39 | 0.05 | 0.94% | 5.26 | 5.42 | 45824 | 2442.70 | 0.57% |
| 2024-05-06 | 5.56 | 5.34 | -0.13 | -2.38% | 5.29 | 5.64 | 76289 | 4143.62 | 0.94% |
| 2024-04-30 | 5.56 | 5.47 | -0.20 | -3.53% | 5.42 | 5.61 | 69576 | 3818.02 | 0.86% |
| 2024-04-29 | 5.35 | 5.67 | 0.40 | 7.59% | 5.31 | 5.67 | 72656 | 4012.66 | 0.90% |
| 2024-04-26 | 5.22 | 5.27 | 0.05 | 0.96% | 5.15 | 5.31 | 40235 | 2103.14 | 0.50% |
| 2024-04-25 | 5.30 | 5.22 | -0.11 | -2.06% | 5.17 | 5.31 | 38976 | 2038.39 | 0.48% |
| 2024-04-24 | 5.43 | 5.33 | 0.26 | 5.13% | 5.20 | 5.48 | 68330 | 3648.57 | 0.84% |
| 2024-04-23 | 4.92 | 5.07 | 0.14 | 2.84% | 4.90 | 5.10 | 36450 | 1834.15 | 0.45% |
| 2024-04-22 | 4.89 | 4.93 | 0.00 | 0.00% | 4.84 | 4.97 | 34259 | 1686.35 | 0.42% |
| 2024-04-19 | 4.91 | 4.93 | 0.04 | 0.82% | 4.84 | 5.02 | 36483 | 1802.51 | 0.45% |
| 2024-04-18 | 4.97 | 4.91 | -0.06 | -1.21% | 4.91 | 5.01 | 39455 | 1955.64 | 0.49% |
| 2024-04-17 | 4.62 | 4.97 | 0.31 | 6.65% | 4.60 | 4.99 | 61662 | 3010.08 | 0.76% |
| 2024-04-16 | 5.03 | 4.66 | -0.34 | -6.80% | 4.65 | 5.03 | 69093 | 3285.12 | 0.85% |
| 2024-04-15 | 5.14 | 5.00 | -0.13 | -2.53% | 4.84 | 5.17 | 60678 | 3028.48 | 0.75% |
| 2024-04-12 | 5.25 | 5.13 | -0.08 | -1.54% | 5.12 | 5.27 | 31226 | 1617.13 | 0.39% |
| 2024-04-11 | 5.18 | 5.21 | 0.00 | 0.00% | 5.12 | 5.29 | 28638 | 1498.20 | 0.35% |
| 2024-04-10 | 5.33 | 5.21 | -0.12 | -2.25% | 5.16 | 5.35 | 33788 | 1767.74 | 0.42% |
| 2024-04-09 | 5.27 | 5.33 | 0.11 | 2.11% | 5.24 | 5.33 | 25124 | 1329.40 | 0.31% |
| 2024-04-08 | 5.32 | 5.22 | -0.12 | -2.25% | 5.21 | 5.38 | 35719 | 1887.57 | 0.44% |
| 2024-04-03 | 5.41 | 5.34 | -0.07 | -1.29% | 5.30 | 5.41 | 30556 | 1632.24 | 0.38% |
| 2024-04-02 | 5.30 | 5.41 | 0.09 | 1.69% | 5.30 | 5.43 | 41010 | 2201.68 | 0.51% |
| 2024-04-01 | 5.23 | 5.32 | 0.10 | 1.92% | 5.21 | 5.33 | 42380 | 2237.66 | 0.52% |
| 2024-03-29 | 5.13 | 5.22 | 0.10 | 1.95% | 5.12 | 5.22 | 32304 | 1677.30 | 0.40% |
| 2024-03-28 | 5.13 | 5.12 | 0.01 | 0.20% | 5.10 | 5.22 | 35861 | 1853.40 | 0.44% |
| 2024-03-27 | 5.27 | 5.11 | -0.17 | -3.22% | 5.11 | 5.28 | 36112 | 1875.80 | 0.45% |
| 2024-03-26 | 5.18 | 5.28 | 0.09 | 1.73% | 5.16 | 5.32 | 47998 | 2517.15 | 0.59% |
| 2024-03-25 | 5.19 | 5.19 | -0.02 | -0.38% | 5.12 | 5.32 | 41355 | 2162.23 | 0.51% |
| 2024-03-22 | 5.28 | 5.21 | -0.07 | -1.33% | 5.12 | 5.29 | 46595 | 2423.29 | 0.58% |
| 2024-03-21 | 5.19 | 5.28 | 0.09 | 1.73% | 5.18 | 5.30 | 43075 | 2259.35 | 0.53% |
| 2024-03-20 | 5.14 | 5.19 | 0.05 | 0.97% | 5.09 | 5.19 | 31487 | 1621.74 | 0.39% |
| 2024-03-19 | 5.15 | 5.14 | 0.00 | 0.00% | 5.10 | 5.17 | 34052 | 1748.18 | 0.42% |
| 2024-03-18 | 5.16 | 5.14 | -0.05 | -0.96% | 5.07 | 5.20 | 56772 | 2905.48 | 0.70% |
| 2024-03-15 | 5.07 | 5.19 | 0.09 | 1.76% | 5.04 | 5.19 | 40623 | 2082.98 | 0.50% |
| 2024-03-14 | 5.08 | 5.10 | 0.03 | 0.59% | 5.02 | 5.10 | 38553 | 1957.03 | 0.48% |
| 2024-03-13 | 5.16 | 5.07 | -0.10 | -1.93% | 5.01 | 5.17 | 51132 | 2587.52 | 0.63% |
| 2024-03-12 | 5.04 | 5.17 | 0.13 | 2.58% | 4.97 | 5.22 | 77818 | 3962.35 | 0.96% |
| 2024-03-11 | 5.01 | 5.04 | 0.00 | 0.00% | 4.99 | 5.06 | 50251 | 2528.18 | 0.62% |
| 2024-03-08 | 5.00 | 5.04 | 0.03 | 0.60% | 4.96 | 5.07 | 27778 | 1390.31 | 0.34% |
| 2024-03-07 | 5.04 | 5.01 | -0.03 | -0.60% | 5.00 | 5.09 | 36806 | 1856.18 | 0.45% |
| 2024-03-06 | 4.98 | 5.04 | 0.04 | 0.80% | 4.97 | 5.07 | 46773 | 2357.67 | 0.58% |
| 2024-03-05 | 5.03 | 5.00 | -0.06 | -1.19% | 4.96 | 5.06 | 38647 | 1931.19 | 0.48% |
| 2024-03-04 | 5.15 | 5.06 | -0.09 | -1.75% | 4.95 | 5.16 | 62216 | 3117.14 | 0.77% |
| 2024-03-01 | 5.23 | 5.15 | -0.04 | -0.77% | 5.08 | 5.26 | 52025 | 2671.84 | 0.64% |
| 2024-02-29 | 4.90 | 5.19 | 0.22 | 4.43% | 4.88 | 5.23 | 84775 | 4300.95 | 1.05% |
| 2024-02-28 | 5.36 | 4.97 | -0.37 | -6.93% | 4.96 | 5.45 | 87510 | 4539.86 | 1.08% |
| 2024-02-27 | 5.20 | 5.34 | 0.11 | 2.10% | 5.18 | 5.35 | 44518 | 2355.82 | 0.55% |
| 2024-02-26 | 5.15 | 5.23 | 0.12 | 2.35% | 5.04 | 5.33 | 68156 | 3540.56 | 0.84% |
| 2024-02-23 | 5.04 | 5.11 | 0.08 | 1.59% | 5.04 | 5.14 | 60796 | 3093.80 | 0.75% |
| 2024-02-22 | 4.98 | 5.03 | 0.00 | 0.00% | 4.93 | 5.09 | 51193 | 2567.13 | 0.63% |
| 2024-02-21 | 4.91 | 5.03 | 0.09 | 1.82% | 4.82 | 5.18 | 77244 | 3905.09 | 0.95% |
| 2024-02-20 | 4.75 | 4.94 | 0.17 | 3.56% | 4.65 | 4.97 | 85275 | 4122.27 | 1.05% |
| 2024-02-19 | 4.40 | 4.77 | 0.37 | 8.41% | 4.40 | 4.80 | 160248 | 7481.59 | 1.98% |
| 2024-02-08 | 4.09 | 4.40 | 0.37 | 9.18% | 3.93 | 4.43 | 164789 | 6838.65 | 2.04% |
| 2024-02-07 | 4.44 | 4.03 | -0.43 | -9.64% | 4.01 | 4.48 | 152686 | 6400.71 | 1.89% |
| 2024-02-06 | 4.70 | 4.46 | -0.19 | -4.09% | 4.20 | 4.70 | 128853 | 5569.56 | 1.59% |
| 2024-02-05 | 5.14 | 4.65 | -0.52 | -10.06% | 4.65 | 5.14 | 117426 | 5551.92 | 1.45% |
| 2024-02-02 | 5.38 | 5.17 | -0.18 | -3.36% | 5.02 | 5.60 | 80722 | 4295.59 | 1.00% |
| 2024-02-01 | 5.58 | 5.35 | -0.26 | -4.63% | 5.26 | 5.58 | 72539 | 3912.18 | 0.90% |