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 | 5.45 | 5.29 | -0.04 | -0.75% | 5.20 | 5.56 | 142712 | 7628.51 | 4.41% |
| 2024-05-09 | 5.19 | 5.33 | 0.13 | 2.50% | 5.17 | 5.38 | 98530 | 5237.75 | 3.05% |
| 2024-05-08 | 5.28 | 5.20 | -0.08 | -1.52% | 5.17 | 5.29 | 85319 | 4450.29 | 2.64% |
| 2024-05-07 | 5.18 | 5.28 | 0.10 | 1.93% | 5.18 | 5.35 | 112342 | 5927.88 | 3.47% |
| 2024-05-06 | 5.07 | 5.18 | 0.12 | 2.37% | 5.00 | 5.19 | 138736 | 7072.75 | 4.29% |
| 2024-04-30 | 5.21 | 5.06 | -0.18 | -3.44% | 5.04 | 5.33 | 143099 | 7386.37 | 4.42% |
| 2024-04-29 | 5.07 | 5.24 | 0.20 | 3.97% | 5.01 | 5.26 | 121926 | 6297.26 | 3.77% |
| 2024-04-26 | 4.98 | 5.04 | 0.08 | 1.61% | 4.92 | 5.06 | 107104 | 5362.00 | 3.31% |
| 2024-04-25 | 4.86 | 4.96 | 0.06 | 1.22% | 4.81 | 5.04 | 115419 | 5721.75 | 3.57% |
| 2024-04-24 | 4.70 | 4.90 | 0.21 | 4.48% | 4.68 | 4.90 | 128816 | 6191.32 | 3.98% |
| 2024-04-23 | 4.75 | 4.69 | -0.06 | -1.26% | 4.63 | 4.75 | 119677 | 5608.24 | 3.70% |
| 2024-04-22 | 4.95 | 4.75 | -0.22 | -4.43% | 4.73 | 5.08 | 178338 | 8636.65 | 5.51% |
| 2024-04-19 | 4.91 | 4.97 | -0.01 | -0.20% | 4.89 | 5.26 | 200740 | 10134.48 | 6.21% |
| 2024-04-18 | 5.02 | 4.98 | -0.07 | -1.39% | 4.76 | 5.05 | 234382 | 11531.08 | 7.25% |
| 2024-04-17 | 4.73 | 5.05 | 0.03 | 0.60% | 4.60 | 5.10 | 336279 | 16586.02 | 10.40% |
| 2024-04-16 | 5.33 | 5.02 | -0.56 | -10.04% | 5.02 | 5.43 | 127004 | 6497.50 | 3.93% |
| 2024-04-15 | 5.94 | 5.58 | -0.62 | -10.00% | 5.58 | 6.04 | 272874 | 15572.85 | 8.44% |
| 2024-04-12 | 6.35 | 6.20 | -0.16 | -2.52% | 6.16 | 6.40 | 215798 | 13472.79 | 6.67% |
| 2024-04-11 | 6.10 | 6.36 | -0.03 | -0.47% | 6.02 | 6.59 | 327777 | 20851.38 | 10.14% |
| 2024-04-10 | 6.24 | 6.39 | 0.19 | 3.06% | 6.18 | 6.72 | 294945 | 18689.02 | 9.12% |
| 2024-04-09 | 6.09 | 6.20 | -0.09 | -1.43% | 6.06 | 6.31 | 284360 | 17572.12 | 8.79% |
| 2024-04-08 | 6.31 | 6.29 | 0.07 | 1.13% | 6.22 | 6.79 | 419544 | 26996.22 | 12.97% |
| 2024-04-03 | 6.16 | 6.22 | 0.10 | 1.63% | 6.06 | 6.39 | 342499 | 21248.81 | 10.59% |
| 2024-04-02 | 5.83 | 6.12 | 0.22 | 3.73% | 5.80 | 6.49 | 367573 | 22743.19 | 11.37% |
| 2024-04-01 | 5.66 | 5.90 | 0.24 | 4.24% | 5.61 | 5.96 | 242958 | 14142.91 | 7.51% |
| 2024-03-29 | 5.45 | 5.66 | 0.23 | 4.24% | 5.44 | 5.67 | 170509 | 9527.65 | 5.27% |
| 2024-03-28 | 5.33 | 5.43 | 0.10 | 1.88% | 5.30 | 5.47 | 98409 | 5326.62 | 3.04% |
| 2024-03-27 | 5.45 | 5.33 | -0.10 | -1.84% | 5.33 | 5.49 | 100919 | 5455.83 | 3.12% |
| 2024-03-26 | 5.43 | 5.43 | -0.02 | -0.37% | 5.28 | 5.50 | 93437 | 5032.56 | 2.89% |
| 2024-03-25 | 5.53 | 5.45 | -0.08 | -1.45% | 5.42 | 5.64 | 137238 | 7594.42 | 4.24% |
| 2024-03-22 | 5.70 | 5.53 | -0.18 | -3.15% | 5.48 | 5.73 | 154803 | 8632.32 | 4.79% |
| 2024-03-21 | 5.69 | 5.71 | 0.06 | 1.06% | 5.57 | 5.74 | 175130 | 9918.36 | 5.42% |
| 2024-03-20 | 5.55 | 5.65 | 0.08 | 1.44% | 5.47 | 5.75 | 185400 | 10405.79 | 5.73% |
| 2024-03-19 | 5.54 | 5.57 | 0.01 | 0.18% | 5.51 | 5.73 | 182913 | 10289.20 | 5.66% |
| 2024-03-18 | 5.60 | 5.56 | -0.04 | -0.71% | 5.45 | 5.69 | 211900 | 11742.47 | 6.55% |
| 2024-03-15 | 5.32 | 5.60 | 0.21 | 3.90% | 5.26 | 5.65 | 306746 | 16862.79 | 9.49% |
| 2024-03-14 | 5.33 | 5.39 | 0.10 | 1.89% | 5.28 | 5.55 | 255112 | 13833.11 | 7.89% |
| 2024-03-13 | 5.26 | 5.29 | -0.01 | -0.19% | 5.17 | 5.33 | 176210 | 9246.41 | 5.45% |
| 2024-03-12 | 5.40 | 5.30 | -0.10 | -1.85% | 5.21 | 5.44 | 194392 | 10265.96 | 6.01% |
| 2024-03-11 | 5.45 | 5.40 | -0.09 | -1.64% | 5.26 | 5.54 | 282603 | 15139.94 | 8.74% |
| 2024-03-08 | 5.44 | 5.49 | 0.15 | 2.81% | 5.35 | 5.84 | 466696 | 25856.50 | 14.43% |
| 2024-03-07 | 4.89 | 5.34 | 0.49 | 10.10% | 4.89 | 5.34 | 106771 | 5562.28 | 3.30% |
| 2024-03-06 | 4.76 | 4.85 | 0.09 | 1.89% | 4.74 | 4.92 | 81342 | 3942.33 | 2.52% |
| 2024-03-05 | 4.91 | 4.76 | -0.16 | -3.25% | 4.76 | 4.98 | 80683 | 3880.28 | 2.49% |
| 2024-03-04 | 5.00 | 4.92 | -0.08 | -1.60% | 4.82 | 5.06 | 94689 | 4649.15 | 2.93% |
| 2024-03-01 | 5.02 | 5.00 | 0.01 | 0.20% | 4.92 | 5.06 | 108394 | 5400.61 | 3.35% |
| 2024-02-29 | 4.74 | 4.99 | 0.14 | 2.89% | 4.72 | 5.02 | 180202 | 8857.39 | 5.57% |
| 2024-02-28 | 5.38 | 4.85 | -0.52 | -9.68% | 4.83 | 5.52 | 223648 | 11612.98 | 6.92% |
| 2024-02-27 | 5.15 | 5.37 | 0.23 | 4.47% | 5.08 | 5.41 | 125325 | 6614.77 | 3.88% |
| 2024-02-26 | 5.10 | 5.14 | 0.07 | 1.38% | 5.05 | 5.29 | 152088 | 7831.35 | 4.70% |
| 2024-02-23 | 4.91 | 5.07 | 0.20 | 4.11% | 4.85 | 5.12 | 151592 | 7531.07 | 4.69% |
| 2024-02-22 | 4.68 | 4.87 | 0.21 | 4.51% | 4.66 | 4.87 | 132494 | 6327.81 | 4.10% |
| 2024-02-21 | 4.46 | 4.66 | 0.12 | 2.64% | 4.44 | 4.85 | 173784 | 8157.80 | 5.37% |
| 2024-02-20 | 4.43 | 4.54 | 0.08 | 1.79% | 4.32 | 4.55 | 135961 | 6042.38 | 4.20% |
| 2024-02-19 | 4.32 | 4.46 | 0.16 | 3.72% | 4.25 | 4.50 | 184136 | 8091.83 | 5.69% |
| 2024-02-08 | 4.10 | 4.30 | 0.20 | 4.88% | 3.69 | 4.33 | 298516 | 11836.40 | 9.23% |
| 2024-02-07 | 4.52 | 4.10 | -0.46 | -10.09% | 4.10 | 4.59 | 236118 | 9920.46 | 7.30% |
| 2024-02-06 | 4.50 | 4.56 | -0.35 | -7.13% | 4.42 | 4.81 | 244148 | 10967.36 | 7.55% |
| 2024-02-05 | 5.42 | 4.91 | -0.55 | -10.07% | 4.91 | 5.43 | 106890 | 5320.00 | 3.31% |
| 2024-02-02 | 5.64 | 5.46 | -0.19 | -3.36% | 5.25 | 5.90 | 125314 | 7060.33 | 3.88% |
| 2024-02-01 | 5.85 | 5.65 | -0.22 | -3.75% | 5.49 | 5.85 | 125982 | 7103.32 | 3.90% |