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 | 5.54 | 5.64 | 0.09 | 1.62% | 5.52 | 5.68 | 96509 | 5412.09 | 1.48% |
| 2024-05-08 | 5.72 | 5.55 | -0.20 | -3.48% | 5.52 | 5.76 | 128696 | 7216.00 | 1.97% |
| 2024-05-07 | 5.70 | 5.75 | -0.04 | -0.69% | 5.61 | 5.81 | 132478 | 7567.11 | 2.03% |
| 2024-05-06 | 5.68 | 5.79 | 0.10 | 1.76% | 5.58 | 5.91 | 173265 | 9942.74 | 2.65% |
| 2024-04-30 | 5.65 | 5.69 | 0.05 | 0.89% | 5.57 | 5.72 | 134266 | 7597.50 | 2.05% |
| 2024-04-29 | 5.67 | 5.64 | -0.06 | -1.05% | 5.51 | 5.68 | 169706 | 9478.86 | 2.59% |
| 2024-04-26 | 5.84 | 5.70 | -0.10 | -1.72% | 5.63 | 5.87 | 204022 | 11693.62 | 3.12% |
| 2024-04-25 | 5.82 | 5.80 | 0.01 | 0.17% | 5.59 | 6.03 | 299987 | 17464.18 | 4.59% |
| 2024-04-24 | 5.91 | 5.79 | -0.03 | -0.52% | 5.52 | 5.93 | 309685 | 17767.28 | 4.73% |
| 2024-04-23 | 5.36 | 5.82 | 0.53 | 10.02% | 5.34 | 5.82 | 253876 | 14366.47 | 3.88% |
| 2024-04-22 | 5.28 | 5.29 | 0.03 | 0.57% | 5.11 | 5.35 | 139416 | 7321.96 | 2.13% |
| 2024-04-19 | 5.20 | 5.26 | 0.05 | 0.96% | 5.13 | 5.35 | 180828 | 9505.22 | 2.76% |
| 2024-04-18 | 4.97 | 5.21 | 0.12 | 2.36% | 4.85 | 5.47 | 278633 | 14559.98 | 4.26% |
| 2024-04-17 | 4.95 | 5.09 | 0.27 | 5.60% | 4.95 | 5.14 | 261187 | 13186.83 | 3.99% |
| 2024-04-16 | 5.02 | 4.82 | -0.46 | -8.71% | 4.81 | 5.35 | 402117 | 20027.69 | 6.15% |
| 2024-04-15 | 5.01 | 5.28 | 0.27 | 5.39% | 4.97 | 5.51 | 579433 | 30345.07 | 8.86% |
| 2024-04-12 | 4.58 | 5.01 | 0.46 | 10.11% | 4.58 | 5.01 | 58205 | 2864.72 | 0.89% |
| 2024-04-11 | 4.50 | 4.55 | 0.08 | 1.79% | 4.44 | 4.59 | 69207 | 3145.18 | 1.06% |
| 2024-04-10 | 4.58 | 4.47 | -0.12 | -2.61% | 4.43 | 4.59 | 61392 | 2755.00 | 0.94% |
| 2024-04-09 | 4.50 | 4.59 | 0.08 | 1.77% | 4.47 | 4.60 | 70119 | 3183.80 | 1.07% |
| 2024-04-08 | 4.70 | 4.51 | -0.15 | -3.22% | 4.50 | 4.72 | 90334 | 4101.05 | 1.38% |
| 2024-04-03 | 4.75 | 4.66 | -0.06 | -1.27% | 4.63 | 4.75 | 62013 | 2891.55 | 0.95% |
| 2024-04-02 | 4.70 | 4.72 | 0.00 | 0.00% | 4.68 | 4.79 | 71409 | 3376.94 | 1.09% |
| 2024-04-01 | 4.57 | 4.72 | 0.13 | 2.83% | 4.56 | 4.72 | 74369 | 3470.96 | 1.14% |
| 2024-03-29 | 4.54 | 4.59 | 0.04 | 0.88% | 4.50 | 4.60 | 59520 | 2715.04 | 0.91% |
| 2024-03-28 | 4.55 | 4.55 | 0.05 | 1.11% | 4.46 | 4.61 | 61249 | 2789.95 | 0.94% |
| 2024-03-27 | 4.55 | 4.50 | -0.09 | -1.96% | 4.50 | 4.66 | 63360 | 2899.96 | 0.97% |
| 2024-03-26 | 4.63 | 4.59 | -0.05 | -1.08% | 4.51 | 4.68 | 60781 | 2796.17 | 0.93% |
| 2024-03-25 | 4.69 | 4.64 | -0.04 | -0.85% | 4.63 | 4.75 | 75629 | 3547.47 | 1.16% |
| 2024-03-22 | 4.69 | 4.68 | -0.03 | -0.64% | 4.60 | 4.77 | 61361 | 2862.76 | 0.94% |
| 2024-03-21 | 4.70 | 4.71 | 0.01 | 0.21% | 4.63 | 4.75 | 50532 | 2371.46 | 0.77% |
| 2024-03-20 | 4.59 | 4.70 | 0.12 | 2.62% | 4.59 | 4.70 | 52501 | 2441.51 | 0.80% |
| 2024-03-19 | 4.60 | 4.58 | -0.02 | -0.43% | 4.56 | 4.66 | 54494 | 2508.33 | 0.83% |
| 2024-03-18 | 4.50 | 4.60 | 0.11 | 2.45% | 4.50 | 4.60 | 63715 | 2903.70 | 0.97% |
| 2024-03-15 | 4.40 | 4.49 | 0.03 | 0.67% | 4.40 | 4.52 | 60000 | 2673.53 | 0.92% |
| 2024-03-14 | 4.45 | 4.46 | 0.03 | 0.68% | 4.37 | 4.50 | 64565 | 2868.91 | 0.99% |
| 2024-03-13 | 4.40 | 4.43 | 0.02 | 0.45% | 4.33 | 4.47 | 60144 | 2646.78 | 0.92% |
| 2024-03-12 | 4.31 | 4.41 | 0.10 | 2.32% | 4.31 | 4.45 | 71978 | 3144.63 | 1.10% |
| 2024-03-11 | 4.27 | 4.31 | 0.05 | 1.17% | 4.20 | 4.32 | 54402 | 2323.75 | 0.83% |
| 2024-03-08 | 4.27 | 4.26 | 0.03 | 0.71% | 4.17 | 4.28 | 40941 | 1731.19 | 0.63% |
| 2024-03-07 | 4.25 | 4.23 | -0.02 | -0.47% | 4.22 | 4.35 | 56045 | 2397.66 | 0.86% |
| 2024-03-06 | 4.19 | 4.25 | 0.05 | 1.19% | 4.19 | 4.31 | 55091 | 2346.57 | 0.84% |
| 2024-03-05 | 4.32 | 4.20 | -0.13 | -3.00% | 4.19 | 4.32 | 60242 | 2555.40 | 0.92% |
| 2024-03-04 | 4.36 | 4.33 | -0.03 | -0.69% | 4.23 | 4.39 | 61915 | 2668.38 | 0.95% |
| 2024-03-01 | 4.35 | 4.36 | 0.02 | 0.46% | 4.25 | 4.40 | 74321 | 3210.46 | 1.14% |
| 2024-02-29 | 4.11 | 4.34 | 0.20 | 4.83% | 4.05 | 4.34 | 109819 | 4654.79 | 1.68% |
| 2024-02-28 | 4.54 | 4.14 | -0.39 | -8.61% | 4.12 | 4.69 | 138986 | 6131.43 | 2.12% |
| 2024-02-27 | 4.45 | 4.53 | 0.10 | 2.26% | 4.40 | 4.57 | 70769 | 3191.32 | 1.08% |
| 2024-02-26 | 4.36 | 4.43 | 0.13 | 3.02% | 4.32 | 4.55 | 116209 | 5169.90 | 1.78% |
| 2024-02-23 | 4.15 | 4.30 | 0.17 | 4.12% | 4.11 | 4.34 | 98036 | 4122.94 | 1.50% |
| 2024-02-22 | 4.01 | 4.13 | 0.09 | 2.23% | 4.00 | 4.13 | 89589 | 3655.13 | 1.37% |
| 2024-02-21 | 3.94 | 4.04 | 0.15 | 3.86% | 3.85 | 4.16 | 123307 | 4992.06 | 1.88% |
| 2024-02-20 | 3.85 | 3.89 | 0.04 | 1.04% | 3.75 | 3.94 | 109943 | 4258.83 | 1.68% |
| 2024-02-19 | 3.74 | 3.85 | 0.18 | 4.90% | 3.74 | 4.00 | 202217 | 7844.34 | 3.09% |
| 2024-02-08 | 3.32 | 3.67 | 0.33 | 9.88% | 3.28 | 3.67 | 242302 | 8438.29 | 3.70% |
| 2024-02-07 | 3.57 | 3.34 | -0.27 | -7.48% | 3.26 | 3.61 | 271154 | 9285.24 | 4.15% |
| 2024-02-06 | 3.48 | 3.61 | -0.05 | -1.37% | 3.40 | 3.75 | 230956 | 8123.02 | 3.53% |
| 2024-02-05 | 4.07 | 3.66 | -0.41 | -10.07% | 3.66 | 4.08 | 201200 | 7499.91 | 3.08% |
| 2024-02-02 | 4.35 | 4.07 | -0.23 | -5.35% | 3.95 | 4.42 | 107285 | 4466.81 | 1.64% |
| 2024-02-01 | 4.35 | 4.30 | -0.09 | -2.05% | 4.17 | 4.40 | 80427 | 3454.04 | 1.23% |
| 2024-01-31 | 4.64 | 4.39 | -0.27 | -5.79% | 4.36 | 4.66 | 92738 | 4157.68 | 1.42% |
| 2024-01-30 | 4.82 | 4.66 | -0.21 | -4.31% | 4.66 | 4.88 | 66614 | 3174.47 | 1.02% |