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 | 5.33 | 0.12 | 2.30% | 5.19 | 5.39 | 149678 | 7975.95 | 3.10% |
| 2024-05-08 | 5.36 | 5.21 | -0.14 | -2.62% | 5.20 | 5.36 | 122416 | 6441.33 | 2.54% |
| 2024-05-07 | 5.38 | 5.35 | -0.01 | -0.19% | 5.31 | 5.39 | 105557 | 5643.18 | 2.19% |
| 2024-05-06 | 5.44 | 5.36 | 0.08 | 1.52% | 5.31 | 5.44 | 141600 | 7595.26 | 2.93% |
| 2024-04-30 | 5.45 | 5.28 | -0.27 | -4.86% | 5.22 | 5.49 | 215701 | 11480.02 | 4.47% |
| 2024-04-29 | 5.28 | 5.55 | 0.23 | 4.32% | 5.25 | 5.55 | 165089 | 9010.17 | 3.42% |
| 2024-04-26 | 5.21 | 5.32 | 0.07 | 1.33% | 5.20 | 5.36 | 146487 | 7766.56 | 3.04% |
| 2024-04-25 | 5.20 | 5.25 | 0.08 | 1.55% | 5.17 | 5.33 | 121420 | 6377.65 | 2.52% |
| 2024-04-24 | 5.05 | 5.17 | 0.11 | 2.17% | 5.03 | 5.18 | 103492 | 5306.20 | 2.14% |
| 2024-04-23 | 5.06 | 5.06 | 0.07 | 1.40% | 4.99 | 5.11 | 97825 | 4940.82 | 2.03% |
| 2024-04-22 | 5.08 | 4.99 | -0.09 | -1.77% | 4.83 | 5.08 | 139405 | 6941.71 | 2.89% |
| 2024-04-19 | 5.18 | 5.08 | -0.13 | -2.50% | 5.04 | 5.25 | 166296 | 8516.81 | 3.45% |
| 2024-04-18 | 5.11 | 5.21 | 0.07 | 1.36% | 5.02 | 5.37 | 236022 | 12353.77 | 4.89% |
| 2024-04-17 | 4.82 | 5.14 | 0.33 | 6.86% | 4.82 | 5.15 | 244438 | 12355.55 | 5.07% |
| 2024-04-16 | 5.29 | 4.81 | -0.53 | -9.93% | 4.81 | 5.30 | 251444 | 12346.43 | 5.21% |
| 2024-04-15 | 5.71 | 5.34 | -0.45 | -7.77% | 5.22 | 5.75 | 337719 | 18250.67 | 7.00% |
| 2024-04-12 | 5.91 | 5.79 | -0.15 | -2.53% | 5.76 | 6.00 | 195120 | 11436.99 | 4.04% |
| 2024-04-11 | 6.07 | 5.94 | -0.18 | -2.94% | 5.84 | 6.09 | 236523 | 14072.06 | 4.90% |
| 2024-04-10 | 6.07 | 6.12 | -0.18 | -2.86% | 5.96 | 6.28 | 455553 | 27716.89 | 9.44% |
| 2024-04-09 | 5.83 | 6.30 | 0.57 | 9.95% | 5.78 | 6.30 | 302685 | 18571.74 | 6.27% |
| 2024-04-08 | 5.79 | 5.73 | -0.13 | -2.22% | 5.61 | 5.86 | 197100 | 11260.68 | 4.09% |
| 2024-04-03 | 6.03 | 5.86 | -0.17 | -2.82% | 5.80 | 6.03 | 182092 | 10693.32 | 3.77% |
| 2024-04-02 | 6.00 | 6.03 | -0.01 | -0.17% | 5.90 | 6.11 | 226509 | 13610.21 | 4.69% |
| 2024-04-01 | 6.01 | 6.04 | 0.05 | 0.83% | 5.93 | 6.07 | 197690 | 11884.20 | 4.10% |
| 2024-03-29 | 5.89 | 5.99 | 0.06 | 1.01% | 5.82 | 6.00 | 194859 | 11559.60 | 4.04% |
| 2024-03-28 | 5.77 | 5.93 | 0.16 | 2.77% | 5.75 | 5.98 | 219742 | 12945.24 | 4.55% |
| 2024-03-27 | 5.97 | 5.77 | -0.30 | -4.94% | 5.77 | 6.02 | 244378 | 14375.71 | 5.06% |
| 2024-03-26 | 5.71 | 6.07 | 0.31 | 5.38% | 5.70 | 6.08 | 425069 | 25270.92 | 8.81% |
| 2024-03-25 | 6.12 | 5.76 | -0.33 | -5.42% | 5.74 | 6.15 | 401546 | 23858.50 | 8.32% |
| 2024-03-22 | 6.31 | 6.09 | -0.25 | -3.94% | 6.03 | 6.32 | 497610 | 30483.32 | 10.31% |
| 2024-03-21 | 6.52 | 6.34 | -0.38 | -5.65% | 6.32 | 6.60 | 716655 | 45901.23 | 14.85% |
| 2024-03-20 | 6.78 | 6.72 | 0.14 | 2.13% | 6.46 | 7.20 | 1209640 | 82243.06 | 25.07% |
| 2024-03-19 | 6.15 | 6.58 | 0.60 | 10.03% | 6.09 | 6.58 | 636909 | 41032.37 | 13.20% |
| 2024-03-18 | 5.48 | 5.98 | 0.54 | 9.93% | 5.48 | 5.98 | 289945 | 16515.45 | 6.01% |
| 2024-03-15 | 5.35 | 5.44 | 0.05 | 0.93% | 5.32 | 5.44 | 120561 | 6486.61 | 2.50% |
| 2024-03-14 | 5.42 | 5.39 | -0.05 | -0.92% | 5.29 | 5.48 | 143540 | 7718.99 | 2.97% |
| 2024-03-13 | 5.38 | 5.44 | 0.04 | 0.74% | 5.38 | 5.55 | 177177 | 9648.22 | 3.67% |
| 2024-03-12 | 5.34 | 5.40 | 0.06 | 1.12% | 5.29 | 5.41 | 160179 | 8587.55 | 3.32% |
| 2024-03-11 | 5.21 | 5.34 | 0.13 | 2.50% | 5.16 | 5.34 | 153803 | 8101.66 | 3.19% |
| 2024-03-08 | 5.15 | 5.21 | 0.02 | 0.39% | 5.11 | 5.25 | 114406 | 5914.55 | 2.37% |
| 2024-03-07 | 5.30 | 5.19 | -0.02 | -0.38% | 5.17 | 5.34 | 167586 | 8831.02 | 3.47% |
| 2024-03-06 | 5.10 | 5.21 | 0.09 | 1.76% | 5.08 | 5.30 | 151735 | 7910.00 | 3.14% |
| 2024-03-05 | 5.27 | 5.12 | -0.17 | -3.21% | 5.10 | 5.32 | 179490 | 9340.00 | 3.72% |
| 2024-03-04 | 5.29 | 5.29 | -0.03 | -0.56% | 5.05 | 5.34 | 224639 | 11726.59 | 4.66% |
| 2024-03-01 | 5.19 | 5.32 | 0.13 | 2.50% | 5.14 | 5.32 | 214877 | 11284.62 | 4.45% |
| 2024-02-29 | 4.87 | 5.19 | 0.22 | 4.43% | 4.85 | 5.19 | 236285 | 11964.11 | 4.90% |
| 2024-02-28 | 5.45 | 4.97 | -0.53 | -9.64% | 4.95 | 5.55 | 453429 | 23965.41 | 9.40% |
| 2024-02-27 | 5.25 | 5.50 | 0.29 | 5.57% | 5.25 | 5.54 | 292973 | 15835.83 | 6.07% |
| 2024-02-26 | 5.14 | 5.21 | 0.10 | 1.96% | 5.13 | 5.38 | 288485 | 15055.00 | 5.98% |
| 2024-02-23 | 4.81 | 5.11 | 0.32 | 6.68% | 4.80 | 5.14 | 285003 | 14148.73 | 5.91% |
| 2024-02-22 | 4.61 | 4.79 | 0.18 | 3.90% | 4.59 | 4.79 | 166419 | 7821.08 | 3.45% |
| 2024-02-21 | 4.46 | 4.61 | 0.12 | 2.67% | 4.43 | 4.79 | 221493 | 10312.77 | 4.59% |
| 2024-02-20 | 4.44 | 4.49 | 0.05 | 1.13% | 4.33 | 4.52 | 164803 | 7319.01 | 3.42% |
| 2024-02-19 | 4.34 | 4.44 | 0.15 | 3.50% | 4.30 | 4.53 | 254726 | 11218.94 | 5.28% |
| 2024-02-08 | 4.00 | 4.29 | 0.28 | 6.98% | 3.73 | 4.32 | 396179 | 15934.46 | 8.21% |
| 2024-02-07 | 4.22 | 4.01 | -0.21 | -4.98% | 3.80 | 4.27 | 400938 | 15963.93 | 8.31% |
| 2024-02-06 | 4.16 | 4.22 | -0.15 | -3.43% | 3.93 | 4.41 | 318809 | 13057.11 | 6.61% |
| 2024-02-05 | 4.80 | 4.37 | -0.48 | -9.90% | 4.37 | 4.81 | 219173 | 9738.19 | 4.54% |
| 2024-02-02 | 5.25 | 4.85 | -0.31 | -6.01% | 4.67 | 5.35 | 212852 | 10609.56 | 4.41% |
| 2024-02-01 | 5.29 | 5.16 | -0.13 | -2.46% | 5.08 | 5.32 | 123626 | 6415.76 | 2.56% |
| 2024-01-31 | 5.65 | 5.29 | -0.36 | -6.37% | 5.26 | 5.65 | 134970 | 7305.99 | 2.80% |
| 2024-01-30 | 5.80 | 5.65 | -0.13 | -2.25% | 5.60 | 5.87 | 103591 | 5934.37 | 2.15% |