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 | 5.19 | 5.21 | 0.05 | 0.97% | 5.15 | 5.25 | 65887 | 3440.48 | 1.66% |
| 2024-05-08 | 5.25 | 5.16 | -0.10 | -1.90% | 5.16 | 5.28 | 83382 | 4337.58 | 2.10% |
| 2024-05-07 | 5.26 | 5.26 | 0.02 | 0.38% | 5.21 | 5.30 | 75215 | 3952.11 | 1.90% |
| 2024-05-06 | 5.28 | 5.24 | 0.01 | 0.19% | 5.20 | 5.36 | 103625 | 5465.09 | 2.61% |
| 2024-04-30 | 5.26 | 5.23 | -0.03 | -0.57% | 5.12 | 5.28 | 97953 | 5098.95 | 2.47% |
| 2024-04-29 | 5.08 | 5.26 | 0.20 | 3.95% | 5.08 | 5.27 | 103672 | 5409.51 | 2.61% |
| 2024-04-26 | 4.93 | 5.06 | 0.15 | 3.05% | 4.86 | 5.10 | 113044 | 5672.94 | 2.85% |
| 2024-04-25 | 4.89 | 4.91 | 0.01 | 0.20% | 4.85 | 4.99 | 102881 | 5071.11 | 2.59% |
| 2024-04-24 | 4.72 | 4.90 | 0.23 | 4.93% | 4.70 | 4.90 | 117081 | 5643.29 | 2.95% |
| 2024-04-23 | 4.57 | 4.67 | 0.18 | 4.01% | 4.53 | 4.72 | 140358 | 6520.05 | 3.54% |
| 2024-04-22 | 4.58 | 4.49 | -0.07 | -1.54% | 4.36 | 4.60 | 115909 | 5195.32 | 2.92% |
| 2024-04-19 | 4.66 | 4.56 | -0.07 | -1.51% | 4.51 | 4.68 | 128278 | 5870.41 | 3.24% |
| 2024-04-18 | 4.70 | 4.63 | -0.04 | -0.86% | 4.57 | 4.76 | 168271 | 7856.84 | 4.24% |
| 2024-04-17 | 4.35 | 4.67 | 0.37 | 8.60% | 4.35 | 4.73 | 252718 | 11690.53 | 6.38% |
| 2024-04-16 | 4.75 | 4.30 | -0.48 | -10.04% | 4.30 | 4.77 | 223202 | 9806.99 | 5.63% |
| 2024-04-15 | 5.12 | 4.78 | -0.39 | -7.54% | 4.66 | 5.18 | 242069 | 11720.34 | 6.11% |
| 2024-04-12 | 5.32 | 5.17 | -0.12 | -2.27% | 5.17 | 5.39 | 114532 | 6008.64 | 2.89% |
| 2024-04-11 | 5.27 | 5.29 | 0.00 | 0.00% | 5.14 | 5.37 | 119635 | 6338.64 | 3.02% |
| 2024-04-10 | 5.54 | 5.29 | -0.24 | -4.34% | 5.21 | 5.55 | 159905 | 8520.68 | 4.03% |
| 2024-04-09 | 5.45 | 5.53 | 0.15 | 2.79% | 5.35 | 5.54 | 143361 | 7846.08 | 3.62% |
| 2024-04-08 | 5.55 | 5.38 | -0.20 | -3.58% | 5.36 | 5.61 | 130133 | 7089.74 | 3.28% |
| 2024-04-03 | 5.70 | 5.58 | -0.14 | -2.45% | 5.49 | 5.74 | 162134 | 9031.01 | 4.09% |
| 2024-04-02 | 5.80 | 5.72 | -0.11 | -1.89% | 5.64 | 5.82 | 184003 | 10507.21 | 4.64% |
| 2024-04-01 | 5.60 | 5.83 | 0.21 | 3.74% | 5.58 | 5.87 | 261714 | 15052.08 | 6.60% |
| 2024-03-29 | 5.50 | 5.62 | 0.12 | 2.18% | 5.42 | 5.75 | 261855 | 14608.36 | 6.61% |
| 2024-03-28 | 5.28 | 5.50 | 0.22 | 4.17% | 5.27 | 5.53 | 154255 | 8392.18 | 3.89% |
| 2024-03-27 | 5.54 | 5.28 | -0.25 | -4.52% | 5.28 | 5.54 | 131925 | 7107.10 | 3.33% |
| 2024-03-26 | 5.57 | 5.53 | -0.05 | -0.90% | 5.42 | 5.65 | 138942 | 7704.53 | 3.50% |
| 2024-03-25 | 5.80 | 5.58 | -0.25 | -4.29% | 5.57 | 5.81 | 149602 | 8550.49 | 3.77% |
| 2024-03-22 | 5.83 | 5.83 | -0.02 | -0.34% | 5.71 | 5.88 | 172743 | 10001.60 | 4.36% |
| 2024-03-21 | 5.81 | 5.85 | 0.03 | 0.52% | 5.75 | 5.89 | 162396 | 9461.22 | 4.10% |
| 2024-03-20 | 5.69 | 5.82 | 0.13 | 2.28% | 5.69 | 5.85 | 173775 | 10047.91 | 4.38% |
| 2024-03-19 | 5.74 | 5.69 | -0.02 | -0.35% | 5.66 | 5.76 | 137316 | 7841.41 | 3.46% |
| 2024-03-18 | 5.59 | 5.71 | 0.15 | 2.70% | 5.57 | 5.71 | 146310 | 8258.02 | 3.69% |
| 2024-03-15 | 5.48 | 5.56 | 0.06 | 1.09% | 5.42 | 5.56 | 132279 | 7271.54 | 3.34% |
| 2024-03-14 | 5.60 | 5.50 | -0.13 | -2.31% | 5.40 | 5.62 | 177428 | 9786.07 | 4.48% |
| 2024-03-13 | 5.60 | 5.63 | 0.05 | 0.90% | 5.56 | 5.68 | 186638 | 10487.97 | 4.71% |
| 2024-03-12 | 5.53 | 5.58 | 0.10 | 1.82% | 5.48 | 5.64 | 220970 | 12288.41 | 5.57% |
| 2024-03-11 | 5.41 | 5.48 | 0.03 | 0.55% | 5.33 | 5.48 | 152252 | 8226.50 | 3.84% |
| 2024-03-08 | 5.28 | 5.45 | 0.16 | 3.02% | 5.25 | 5.46 | 173479 | 9315.56 | 4.38% |
| 2024-03-07 | 5.46 | 5.29 | -0.13 | -2.40% | 5.28 | 5.52 | 186446 | 10067.68 | 4.70% |
| 2024-03-06 | 5.40 | 5.42 | 0.02 | 0.37% | 5.29 | 5.47 | 209154 | 11267.36 | 5.28% |
| 2024-03-05 | 5.38 | 5.40 | -0.01 | -0.18% | 5.30 | 5.64 | 289712 | 15796.02 | 7.31% |
| 2024-03-04 | 5.43 | 5.41 | -0.01 | -0.18% | 5.23 | 5.47 | 176006 | 9429.63 | 4.44% |
| 2024-03-01 | 5.23 | 5.42 | 0.19 | 3.63% | 5.21 | 5.42 | 208535 | 11088.08 | 5.26% |
| 2024-02-29 | 4.88 | 5.23 | 0.27 | 5.44% | 4.88 | 5.23 | 240977 | 12356.63 | 6.08% |
| 2024-02-28 | 5.48 | 4.96 | -0.52 | -9.49% | 4.95 | 5.64 | 354391 | 18778.38 | 8.94% |
| 2024-02-27 | 5.27 | 5.48 | 0.17 | 3.20% | 5.18 | 5.48 | 168365 | 9041.89 | 4.25% |
| 2024-02-26 | 5.17 | 5.31 | 0.14 | 2.71% | 5.12 | 5.41 | 260315 | 13711.63 | 6.57% |
| 2024-02-23 | 4.96 | 5.17 | 0.20 | 4.02% | 4.95 | 5.18 | 223442 | 11319.41 | 5.64% |
| 2024-02-22 | 4.73 | 4.97 | 0.24 | 5.07% | 4.73 | 4.97 | 232350 | 11320.10 | 5.86% |
| 2024-02-21 | 4.61 | 4.73 | 0.08 | 1.72% | 4.56 | 4.92 | 230178 | 11018.97 | 5.81% |
| 2024-02-20 | 4.52 | 4.65 | 0.13 | 2.88% | 4.37 | 4.68 | 183992 | 8379.58 | 4.64% |
| 2024-02-19 | 4.30 | 4.52 | 0.28 | 6.60% | 4.28 | 4.53 | 270921 | 12046.63 | 6.83% |
| 2024-02-08 | 3.96 | 4.24 | 0.33 | 8.44% | 3.78 | 4.28 | 297989 | 11949.21 | 7.52% |
| 2024-02-07 | 4.16 | 3.91 | -0.24 | -5.78% | 3.79 | 4.19 | 310443 | 12361.79 | 7.83% |
| 2024-02-06 | 4.08 | 4.15 | -0.13 | -3.04% | 3.85 | 4.38 | 305545 | 12313.76 | 7.71% |
| 2024-02-05 | 4.68 | 4.28 | -0.48 | -10.08% | 4.28 | 4.68 | 178169 | 7724.48 | 4.49% |
| 2024-02-02 | 4.99 | 4.76 | -0.22 | -4.42% | 4.56 | 5.16 | 163507 | 7947.32 | 4.12% |
| 2024-02-01 | 5.12 | 4.98 | -0.12 | -2.35% | 4.87 | 5.12 | 146861 | 7336.17 | 3.70% |
| 2024-01-31 | 5.41 | 5.10 | -0.44 | -7.94% | 5.07 | 5.48 | 180677 | 9497.23 | 4.56% |