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 | 5.25 | 5.30 | 0.07 | 1.34% | 5.12 | 5.39 | 565992 | 29662.38 | 19.20% |
| 2024-05-08 | 5.40 | 5.23 | -0.43 | -7.60% | 5.18 | 5.50 | 724059 | 38375.98 | 24.56% |
| 2024-05-07 | 5.11 | 5.66 | 0.21 | 3.85% | 5.11 | 5.73 | 1095218 | 60128.12 | 37.15% |
| 2024-05-06 | 5.45 | 5.45 | -0.61 | -10.07% | 5.45 | 5.45 | 78439 | 4274.93 | 2.66% |
| 2024-04-30 | 7.40 | 6.06 | -0.67 | -9.96% | 6.06 | 7.40 | 1212263 | 79294.83 | 41.12% |
| 2024-04-29 | 6.46 | 6.73 | 0.61 | 9.97% | 6.31 | 6.73 | 806283 | 53792.06 | 27.35% |
| 2024-04-26 | 5.25 | 6.12 | 0.56 | 10.07% | 5.25 | 6.12 | 1216480 | 71378.88 | 41.26% |
| 2024-04-25 | 5.56 | 5.56 | 0.51 | 10.10% | 5.43 | 5.56 | 846511 | 47029.47 | 28.71% |
| 2024-04-24 | 5.05 | 5.05 | 0.46 | 10.02% | 5.05 | 5.05 | 41422 | 2091.81 | 1.40% |
| 2024-04-23 | 4.59 | 4.59 | 0.42 | 10.07% | 4.59 | 4.59 | 25962 | 1191.66 | 0.88% |
| 2024-04-22 | 4.17 | 4.17 | 0.38 | 10.03% | 4.17 | 4.17 | 42816 | 1785.41 | 1.45% |
| 2024-04-19 | 3.87 | 3.79 | -0.04 | -1.04% | 3.75 | 3.91 | 99281 | 3786.69 | 3.37% |
| 2024-04-18 | 3.93 | 3.83 | -0.03 | -0.78% | 3.70 | 3.95 | 149631 | 5728.83 | 5.08% |
| 2024-04-17 | 3.32 | 3.86 | 0.17 | 4.61% | 3.32 | 3.89 | 221793 | 8284.04 | 7.52% |
| 2024-04-16 | 3.86 | 3.69 | -0.41 | -10.00% | 3.69 | 3.98 | 48922 | 1818.48 | 1.66% |
| 2024-04-15 | 4.52 | 4.10 | -0.46 | -10.09% | 4.10 | 4.53 | 196883 | 8232.42 | 6.68% |
| 2024-04-12 | 4.66 | 4.56 | -0.05 | -1.08% | 4.54 | 4.70 | 61409 | 2834.65 | 2.08% |
| 2024-04-11 | 4.62 | 4.61 | -0.04 | -0.86% | 4.57 | 4.72 | 60995 | 2836.10 | 2.07% |
| 2024-04-10 | 4.86 | 4.65 | -0.18 | -3.73% | 4.56 | 4.87 | 78769 | 3678.86 | 2.67% |
| 2024-04-09 | 4.81 | 4.83 | 0.02 | 0.42% | 4.78 | 4.95 | 69417 | 3357.23 | 2.35% |
| 2024-04-08 | 4.95 | 4.81 | -0.16 | -3.22% | 4.80 | 4.98 | 81534 | 3967.28 | 2.77% |
| 2024-04-03 | 5.12 | 4.97 | -0.18 | -3.50% | 4.90 | 5.15 | 97049 | 4836.48 | 3.29% |
| 2024-04-02 | 5.15 | 5.15 | -0.02 | -0.39% | 5.11 | 5.20 | 103102 | 5313.78 | 3.50% |
| 2024-04-01 | 5.11 | 5.17 | 0.06 | 1.17% | 5.06 | 5.18 | 117596 | 6033.24 | 3.99% |
| 2024-03-29 | 5.03 | 5.11 | 0.11 | 2.20% | 4.89 | 5.12 | 143484 | 7210.13 | 4.87% |
| 2024-03-28 | 4.70 | 5.00 | 0.30 | 6.38% | 4.70 | 5.06 | 161663 | 7995.12 | 5.48% |
| 2024-03-27 | 4.94 | 4.70 | -0.24 | -4.86% | 4.70 | 4.96 | 100956 | 4840.59 | 3.42% |
| 2024-03-26 | 4.96 | 4.94 | -0.03 | -0.60% | 4.83 | 5.06 | 108621 | 5371.67 | 3.68% |
| 2024-03-25 | 5.13 | 4.97 | -0.19 | -3.68% | 4.96 | 5.19 | 136609 | 6950.52 | 4.63% |
| 2024-03-22 | 5.36 | 5.16 | -0.18 | -3.37% | 5.15 | 5.40 | 171213 | 8922.32 | 5.81% |
| 2024-03-21 | 5.19 | 5.34 | 0.13 | 2.50% | 5.14 | 5.34 | 183176 | 9631.07 | 6.21% |
| 2024-03-20 | 5.09 | 5.21 | 0.17 | 3.37% | 5.04 | 5.22 | 139578 | 7189.10 | 4.73% |
| 2024-03-19 | 4.99 | 5.04 | 0.06 | 1.20% | 4.94 | 5.09 | 134462 | 6762.91 | 4.56% |
| 2024-03-18 | 4.81 | 4.98 | 0.18 | 3.75% | 4.81 | 4.99 | 135310 | 6629.09 | 4.59% |
| 2024-03-15 | 4.68 | 4.80 | 0.10 | 2.13% | 4.64 | 4.81 | 132265 | 6262.86 | 4.49% |
| 2024-03-14 | 4.77 | 4.70 | -0.11 | -2.29% | 4.60 | 4.80 | 132802 | 6248.44 | 4.50% |
| 2024-03-13 | 4.81 | 4.81 | 0.01 | 0.21% | 4.73 | 4.86 | 133191 | 6389.21 | 4.52% |
| 2024-03-12 | 4.71 | 4.80 | 0.10 | 2.13% | 4.64 | 4.81 | 180279 | 8549.79 | 6.11% |
| 2024-03-11 | 4.62 | 4.70 | -0.02 | -0.42% | 4.60 | 4.72 | 170075 | 7909.96 | 5.77% |
| 2024-03-08 | 4.48 | 4.72 | 0.22 | 4.89% | 4.45 | 4.89 | 244169 | 11413.56 | 8.28% |
| 2024-03-07 | 4.61 | 4.50 | -0.07 | -1.53% | 4.45 | 4.66 | 124819 | 5696.15 | 4.23% |
| 2024-03-06 | 4.50 | 4.57 | 0.07 | 1.56% | 4.45 | 4.61 | 133595 | 6079.89 | 4.53% |
| 2024-03-05 | 4.58 | 4.50 | -0.17 | -3.64% | 4.48 | 4.66 | 168382 | 7682.92 | 5.71% |
| 2024-03-04 | 4.58 | 4.67 | 0.07 | 1.52% | 4.43 | 4.83 | 228272 | 10574.67 | 7.74% |
| 2024-03-01 | 4.43 | 4.60 | 0.18 | 4.07% | 4.34 | 4.68 | 203039 | 9156.97 | 6.89% |
| 2024-02-29 | 4.11 | 4.42 | 0.13 | 3.03% | 4.04 | 4.44 | 210544 | 9099.33 | 7.14% |
| 2024-02-28 | 4.77 | 4.29 | -0.48 | -10.06% | 4.29 | 4.90 | 291122 | 13395.17 | 9.87% |
| 2024-02-27 | 4.60 | 4.77 | 0.18 | 3.92% | 4.50 | 4.77 | 196867 | 9117.28 | 6.68% |
| 2024-02-26 | 4.38 | 4.59 | 0.23 | 5.28% | 4.38 | 4.71 | 222659 | 10098.58 | 7.55% |
| 2024-02-23 | 4.20 | 4.36 | 0.19 | 4.56% | 4.19 | 4.38 | 188892 | 8102.65 | 6.41% |
| 2024-02-22 | 3.93 | 4.17 | 0.25 | 6.38% | 3.93 | 4.17 | 174016 | 7052.73 | 5.90% |
| 2024-02-21 | 3.77 | 3.92 | 0.11 | 2.89% | 3.72 | 4.12 | 188940 | 7492.18 | 6.41% |
| 2024-02-20 | 3.66 | 3.81 | 0.15 | 4.10% | 3.55 | 3.82 | 163112 | 6047.64 | 5.53% |
| 2024-02-19 | 3.43 | 3.66 | 0.29 | 8.61% | 3.43 | 3.66 | 231010 | 8223.32 | 7.84% |
| 2024-02-08 | 3.00 | 3.37 | 0.18 | 5.64% | 2.87 | 3.41 | 263389 | 8244.06 | 8.93% |
| 2024-02-07 | 3.55 | 3.19 | -0.35 | -9.89% | 3.19 | 3.64 | 248006 | 8113.78 | 8.41% |
| 2024-02-06 | 3.73 | 3.54 | -0.38 | -9.69% | 3.53 | 3.77 | 245364 | 8783.65 | 8.32% |
| 2024-02-05 | 4.33 | 3.92 | -0.43 | -9.89% | 3.92 | 4.33 | 116963 | 4628.41 | 3.97% |
| 2024-02-02 | 4.64 | 4.35 | -0.21 | -4.61% | 4.10 | 4.95 | 172148 | 7776.70 | 5.84% |
| 2024-02-01 | 4.74 | 4.56 | -0.23 | -4.80% | 4.45 | 4.75 | 128803 | 5897.94 | 4.37% |
| 2024-01-31 | 5.15 | 4.79 | -0.39 | -7.53% | 4.74 | 5.17 | 123437 | 6043.29 | 4.19% |
| 2024-01-30 | 5.45 | 5.18 | -0.24 | -4.43% | 5.16 | 5.45 | 77316 | 4092.60 | 2.62% |