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 | 5.47 | 5.35 | -0.12 | -2.19% | 5.32 | 5.51 | 125351 | 6737.20 | 3.74% |
| 2024-05-09 | 5.40 | 5.47 | 0.06 | 1.11% | 5.39 | 5.54 | 126424 | 6943.94 | 3.78% |
| 2024-05-08 | 5.50 | 5.41 | -0.09 | -1.64% | 5.39 | 5.53 | 124214 | 6780.73 | 3.71% |
| 2024-05-07 | 5.39 | 5.50 | 0.10 | 1.85% | 5.34 | 5.50 | 161626 | 8813.77 | 4.83% |
| 2024-05-06 | 5.50 | 5.40 | -0.05 | -0.92% | 5.37 | 5.55 | 169456 | 9224.29 | 5.06% |
| 2024-04-30 | 5.60 | 5.45 | -0.18 | -3.20% | 5.34 | 5.60 | 202644 | 10999.61 | 6.05% |
| 2024-04-29 | 5.52 | 5.63 | 0.18 | 3.30% | 5.44 | 5.66 | 177628 | 9906.23 | 5.30% |
| 2024-04-26 | 5.25 | 5.45 | 0.21 | 4.01% | 5.23 | 5.49 | 184414 | 9938.53 | 5.51% |
| 2024-04-25 | 5.29 | 5.24 | -0.05 | -0.95% | 5.22 | 5.33 | 135431 | 7138.40 | 4.04% |
| 2024-04-24 | 5.15 | 5.29 | 0.18 | 3.52% | 5.10 | 5.30 | 149981 | 7828.54 | 4.48% |
| 2024-04-23 | 5.05 | 5.11 | 0.09 | 1.79% | 5.03 | 5.17 | 134490 | 6865.51 | 4.02% |
| 2024-04-22 | 5.13 | 5.02 | -0.12 | -2.33% | 4.88 | 5.17 | 162464 | 8192.41 | 4.85% |
| 2024-04-19 | 5.14 | 5.14 | -0.04 | -0.77% | 5.10 | 5.27 | 198824 | 10272.19 | 5.94% |
| 2024-04-18 | 5.22 | 5.18 | 0.06 | 1.17% | 5.04 | 5.30 | 349610 | 18061.66 | 10.44% |
| 2024-04-17 | 4.71 | 5.12 | 0.47 | 10.11% | 4.71 | 5.12 | 174476 | 8692.32 | 5.21% |
| 2024-04-16 | 5.03 | 4.65 | -0.46 | -9.00% | 4.60 | 5.03 | 355074 | 16786.41 | 10.60% |
| 2024-04-15 | 5.63 | 5.11 | -0.57 | -10.04% | 5.11 | 5.69 | 359176 | 19005.42 | 10.73% |
| 2024-04-12 | 5.63 | 5.68 | 0.04 | 0.71% | 5.61 | 5.83 | 196997 | 11278.90 | 5.88% |
| 2024-04-11 | 5.61 | 5.64 | -0.04 | -0.70% | 5.53 | 5.72 | 154306 | 8732.51 | 4.61% |
| 2024-04-10 | 5.83 | 5.68 | -0.19 | -3.24% | 5.60 | 5.86 | 215996 | 12278.60 | 6.45% |
| 2024-04-09 | 5.78 | 5.87 | 0.06 | 1.03% | 5.77 | 5.92 | 115241 | 6732.83 | 3.44% |
| 2024-04-08 | 5.99 | 5.81 | -0.18 | -3.01% | 5.80 | 5.99 | 160331 | 9409.59 | 4.79% |
| 2024-04-03 | 6.11 | 5.99 | -0.13 | -2.12% | 5.96 | 6.14 | 175978 | 10594.36 | 5.26% |
| 2024-04-02 | 6.28 | 6.12 | -0.16 | -2.55% | 6.09 | 6.30 | 229888 | 14147.36 | 6.87% |
| 2024-04-01 | 6.18 | 6.28 | 0.10 | 1.62% | 6.13 | 6.36 | 331733 | 20720.06 | 9.91% |
| 2024-03-29 | 6.15 | 6.18 | -0.02 | -0.32% | 6.10 | 6.29 | 265790 | 16407.97 | 7.94% |
| 2024-03-28 | 5.84 | 6.20 | 0.36 | 6.16% | 5.84 | 6.25 | 389762 | 23829.23 | 11.64% |
| 2024-03-27 | 6.16 | 5.84 | -0.33 | -5.35% | 5.81 | 6.17 | 305869 | 18224.71 | 9.13% |
| 2024-03-26 | 6.28 | 6.17 | -0.17 | -2.68% | 6.08 | 6.37 | 328462 | 20340.23 | 9.81% |
| 2024-03-25 | 6.60 | 6.34 | -0.32 | -4.80% | 6.31 | 6.69 | 369606 | 24008.84 | 11.04% |
| 2024-03-22 | 6.90 | 6.66 | -0.32 | -4.58% | 6.58 | 6.93 | 545241 | 36644.94 | 16.28% |
| 2024-03-21 | 6.95 | 6.98 | 0.06 | 0.87% | 6.81 | 7.09 | 573304 | 39967.54 | 17.12% |
| 2024-03-20 | 7.07 | 6.92 | -0.07 | -1.00% | 6.81 | 7.12 | 512548 | 35447.59 | 15.31% |
| 2024-03-19 | 7.19 | 6.99 | -0.22 | -3.05% | 6.98 | 7.34 | 711906 | 50485.76 | 21.26% |
| 2024-03-18 | 6.99 | 7.21 | 0.30 | 4.34% | 6.84 | 7.24 | 876826 | 62198.50 | 26.19% |
| 2024-03-15 | 7.12 | 6.91 | -0.50 | -6.75% | 6.77 | 7.20 | 979414 | 68373.98 | 29.25% |
| 2024-03-14 | 7.88 | 7.41 | -0.82 | -9.96% | 7.41 | 7.88 | 1131928 | 84454.54 | 33.80% |
| 2024-03-13 | 8.42 | 8.23 | 0.23 | 2.88% | 7.90 | 8.80 | 1799206 | 152249.73 | 53.73% |
| 2024-03-12 | 8.37 | 8.00 | 0.18 | 2.30% | 7.54 | 8.60 | 1800661 | 146665.94 | 53.78% |
| 2024-03-11 | 6.88 | 7.82 | 0.71 | 9.99% | 6.60 | 7.82 | 1436490 | 105291.74 | 42.90% |
| 2024-03-08 | 7.99 | 7.11 | -0.16 | -2.20% | 6.78 | 8.00 | 1593531 | 118819.59 | 47.59% |
| 2024-03-07 | 7.27 | 7.27 | 0.66 | 9.98% | 7.27 | 7.27 | 90970 | 6613.54 | 2.72% |
| 2024-03-06 | 6.61 | 6.61 | 0.60 | 9.98% | 6.61 | 6.61 | 60538 | 4001.55 | 1.81% |
| 2024-03-05 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 28082 | 1687.73 | 0.84% |
| 2024-03-04 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 55418 | 3025.82 | 1.66% |
| 2024-03-01 | 4.82 | 4.96 | 0.13 | 2.69% | 4.79 | 5.06 | 189294 | 9293.12 | 5.65% |
| 2024-02-29 | 4.49 | 4.83 | 0.23 | 5.00% | 4.41 | 4.83 | 188484 | 8831.58 | 5.62% |
| 2024-02-28 | 5.10 | 4.60 | -0.51 | -9.98% | 4.60 | 5.18 | 278890 | 13711.75 | 8.32% |
| 2024-02-27 | 5.10 | 5.11 | 0.07 | 1.39% | 4.98 | 5.14 | 182157 | 9208.06 | 5.43% |
| 2024-02-26 | 4.87 | 5.04 | 0.32 | 6.78% | 4.84 | 5.12 | 234903 | 11731.92 | 7.01% |
| 2024-02-23 | 4.65 | 4.72 | 0.15 | 3.28% | 4.53 | 4.74 | 163137 | 7587.86 | 4.87% |
| 2024-02-22 | 4.40 | 4.57 | 0.26 | 6.03% | 4.34 | 4.58 | 180059 | 8082.10 | 5.37% |
| 2024-02-21 | 4.18 | 4.31 | 0.10 | 2.38% | 4.11 | 4.48 | 214752 | 9363.52 | 6.40% |
| 2024-02-20 | 4.28 | 4.21 | 0.15 | 3.69% | 3.97 | 4.28 | 257221 | 10660.60 | 7.67% |
| 2024-02-19 | 3.96 | 4.06 | 0.37 | 10.03% | 3.83 | 4.06 | 93949 | 3744.75 | 2.80% |
| 2024-02-08 | 3.41 | 3.69 | 0.34 | 10.15% | 3.32 | 3.69 | 291277 | 10308.02 | 8.69% |
| 2024-02-07 | 3.70 | 3.35 | -0.34 | -9.21% | 3.32 | 3.80 | 361545 | 12490.94 | 10.78% |
| 2024-02-06 | 3.95 | 3.69 | -0.41 | -10.00% | 3.69 | 3.95 | 267250 | 9967.80 | 7.97% |
| 2024-02-05 | 4.49 | 4.10 | -0.45 | -9.89% | 4.10 | 4.49 | 122981 | 5102.11 | 3.67% |
| 2024-02-02 | 4.93 | 4.55 | -0.34 | -6.95% | 4.40 | 5.00 | 186084 | 8576.84 | 5.55% |
| 2024-02-01 | 5.02 | 4.89 | -0.15 | -2.98% | 4.78 | 5.12 | 96188 | 4706.90 | 2.87% |
| 2024-01-31 | 5.36 | 5.04 | -0.35 | -6.49% | 5.00 | 5.40 | 107313 | 5521.16 | 3.20% |