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 | 5.08 | 5.11 | 0.03 | 0.59% | 5.08 | 5.15 | 91183 | 4671.51 | 1.14% |
| 2024-05-08 | 5.17 | 5.08 | -0.12 | -2.31% | 5.07 | 5.20 | 131367 | 6728.60 | 1.65% |
| 2024-05-07 | 5.20 | 5.20 | 0.01 | 0.19% | 5.14 | 5.24 | 129858 | 6741.45 | 1.63% |
| 2024-05-06 | 5.30 | 5.19 | -0.05 | -0.95% | 5.18 | 5.34 | 175597 | 9190.32 | 2.20% |
| 2024-04-30 | 5.26 | 5.24 | -0.05 | -0.95% | 5.12 | 5.33 | 188028 | 9825.75 | 2.36% |
| 2024-04-29 | 5.12 | 5.29 | 0.18 | 3.52% | 5.12 | 5.29 | 172328 | 9033.47 | 2.16% |
| 2024-04-26 | 4.97 | 5.11 | 0.11 | 2.20% | 4.91 | 5.14 | 168027 | 8530.72 | 2.11% |
| 2024-04-25 | 5.05 | 5.00 | -0.07 | -1.38% | 4.98 | 5.08 | 129106 | 6484.33 | 1.62% |
| 2024-04-24 | 4.88 | 5.07 | 0.21 | 4.32% | 4.88 | 5.08 | 195197 | 9784.33 | 2.45% |
| 2024-04-23 | 4.80 | 4.86 | 0.07 | 1.46% | 4.80 | 4.94 | 143096 | 6971.47 | 1.79% |
| 2024-04-22 | 4.72 | 4.79 | 0.00 | 0.00% | 4.62 | 4.84 | 132971 | 6342.14 | 1.67% |
| 2024-04-19 | 4.87 | 4.79 | -0.10 | -2.04% | 4.76 | 4.91 | 147889 | 7128.11 | 1.85% |
| 2024-04-18 | 4.93 | 4.89 | -0.01 | -0.20% | 4.79 | 4.99 | 200275 | 9830.18 | 2.51% |
| 2024-04-17 | 4.64 | 4.90 | 0.31 | 6.75% | 4.64 | 4.97 | 241488 | 11764.63 | 3.03% |
| 2024-04-16 | 5.05 | 4.59 | -0.49 | -9.65% | 4.58 | 5.05 | 267247 | 12673.45 | 3.35% |
| 2024-04-15 | 5.29 | 5.08 | -0.21 | -3.97% | 4.96 | 5.32 | 212433 | 10843.15 | 2.66% |
| 2024-04-12 | 5.42 | 5.29 | -0.13 | -2.40% | 5.28 | 5.46 | 130219 | 6959.51 | 1.63% |
| 2024-04-11 | 5.34 | 5.42 | 0.01 | 0.18% | 5.30 | 5.51 | 146710 | 7988.60 | 1.84% |
| 2024-04-10 | 5.64 | 5.41 | -0.26 | -4.59% | 5.30 | 5.65 | 219057 | 11936.88 | 2.75% |
| 2024-04-09 | 5.60 | 5.67 | 0.05 | 0.89% | 5.56 | 5.67 | 112378 | 6321.47 | 1.41% |
| 2024-04-08 | 5.78 | 5.62 | -0.18 | -3.10% | 5.61 | 5.78 | 155845 | 8863.08 | 1.95% |
| 2024-04-03 | 5.91 | 5.80 | -0.12 | -2.03% | 5.75 | 5.94 | 158766 | 9218.43 | 1.99% |
| 2024-04-02 | 5.95 | 5.92 | -0.09 | -1.50% | 5.83 | 5.98 | 245314 | 14485.78 | 3.08% |
| 2024-04-01 | 6.05 | 6.01 | 0.01 | 0.17% | 5.92 | 6.12 | 320904 | 19247.05 | 4.02% |
| 2024-03-29 | 5.68 | 6.00 | 0.33 | 5.82% | 5.67 | 6.23 | 499376 | 29947.45 | 6.26% |
| 2024-03-28 | 5.53 | 5.67 | 0.19 | 3.47% | 5.52 | 5.72 | 230682 | 12990.52 | 2.89% |
| 2024-03-27 | 5.79 | 5.48 | -0.33 | -5.68% | 5.47 | 5.80 | 225640 | 12703.16 | 2.83% |
| 2024-03-26 | 5.82 | 5.81 | -0.05 | -0.85% | 5.67 | 5.95 | 233018 | 13509.10 | 2.92% |
| 2024-03-25 | 6.01 | 5.86 | -0.21 | -3.46% | 5.82 | 6.12 | 262571 | 15760.15 | 3.29% |
| 2024-03-22 | 6.13 | 6.07 | -0.09 | -1.46% | 6.00 | 6.18 | 315104 | 19188.38 | 3.95% |
| 2024-03-21 | 6.20 | 6.16 | -0.10 | -1.60% | 6.15 | 6.27 | 366614 | 22686.54 | 4.60% |
| 2024-03-20 | 6.17 | 6.26 | 0.14 | 2.29% | 6.08 | 6.35 | 539063 | 33408.89 | 6.76% |
| 2024-03-19 | 6.23 | 6.12 | -0.20 | -3.16% | 6.11 | 6.28 | 484184 | 29989.66 | 6.07% |
| 2024-03-18 | 6.18 | 6.32 | 0.15 | 2.43% | 6.08 | 6.53 | 756451 | 47343.79 | 9.48% |
| 2024-03-15 | 6.11 | 6.17 | -0.27 | -4.19% | 6.01 | 6.23 | 711557 | 43672.94 | 8.92% |
| 2024-03-14 | 6.14 | 6.44 | 0.33 | 5.40% | 5.92 | 6.63 | 1495385 | 93707.53 | 18.75% |
| 2024-03-13 | 5.53 | 6.11 | 0.56 | 10.09% | 5.53 | 6.11 | 457405 | 27555.20 | 5.73% |
| 2024-03-12 | 5.45 | 5.55 | 0.12 | 2.21% | 5.43 | 5.70 | 310314 | 17248.37 | 3.89% |
| 2024-03-11 | 5.32 | 5.43 | 0.08 | 1.50% | 5.29 | 5.43 | 160571 | 8623.61 | 2.01% |
| 2024-03-08 | 5.29 | 5.35 | 0.05 | 0.94% | 5.23 | 5.36 | 138858 | 7370.75 | 1.74% |
| 2024-03-07 | 5.41 | 5.30 | -0.11 | -2.03% | 5.30 | 5.46 | 183381 | 9855.96 | 2.30% |
| 2024-03-06 | 5.41 | 5.41 | 0.00 | 0.00% | 5.32 | 5.46 | 166999 | 9014.42 | 2.09% |
| 2024-03-05 | 5.50 | 5.41 | -0.17 | -3.05% | 5.38 | 5.53 | 223802 | 12218.93 | 2.81% |
| 2024-03-04 | 5.55 | 5.58 | 0.05 | 0.90% | 5.40 | 5.60 | 268573 | 14818.28 | 3.37% |
| 2024-03-01 | 5.40 | 5.53 | 0.15 | 2.79% | 5.38 | 5.55 | 287403 | 15741.23 | 3.60% |
| 2024-02-29 | 5.09 | 5.38 | 0.25 | 4.87% | 5.07 | 5.38 | 278965 | 14793.88 | 3.50% |
| 2024-02-28 | 5.58 | 5.13 | -0.45 | -8.06% | 5.12 | 5.71 | 459269 | 25095.19 | 5.76% |
| 2024-02-27 | 5.37 | 5.58 | 0.21 | 3.91% | 5.30 | 5.58 | 341362 | 18658.24 | 4.28% |
| 2024-02-26 | 5.34 | 5.37 | 0.01 | 0.19% | 5.29 | 5.48 | 369811 | 19896.29 | 4.64% |
| 2024-02-23 | 5.24 | 5.36 | 0.10 | 1.90% | 5.20 | 5.42 | 445509 | 23644.03 | 5.59% |
| 2024-02-22 | 4.96 | 5.26 | 0.26 | 5.20% | 4.96 | 5.38 | 477362 | 24796.96 | 5.98% |
| 2024-02-21 | 4.95 | 5.00 | -0.05 | -0.99% | 4.88 | 5.15 | 360329 | 18177.58 | 4.52% |
| 2024-02-20 | 4.91 | 5.05 | 0.03 | 0.60% | 4.81 | 5.24 | 445036 | 22275.12 | 5.58% |
| 2024-02-19 | 4.70 | 5.02 | 0.44 | 9.61% | 4.70 | 5.04 | 461091 | 22758.10 | 5.78% |
| 2024-02-08 | 4.20 | 4.58 | 0.42 | 10.10% | 4.20 | 4.58 | 301910 | 13333.96 | 3.78% |
| 2024-02-07 | 4.38 | 4.16 | -0.20 | -4.59% | 4.08 | 4.46 | 278144 | 11961.95 | 3.49% |
| 2024-02-06 | 4.25 | 4.36 | 0.05 | 1.16% | 3.94 | 4.52 | 300336 | 12532.41 | 3.77% |
| 2024-02-05 | 4.88 | 4.31 | -0.48 | -10.02% | 4.31 | 4.90 | 291380 | 12811.23 | 3.65% |
| 2024-02-02 | 4.98 | 4.79 | -0.19 | -3.82% | 4.58 | 5.20 | 203692 | 9969.90 | 2.55% |
| 2024-02-01 | 5.04 | 4.98 | -0.09 | -1.78% | 4.88 | 5.12 | 163831 | 8203.42 | 2.05% |
| 2024-01-31 | 5.33 | 5.07 | -0.33 | -6.11% | 5.05 | 5.42 | 191658 | 10026.98 | 2.40% |
| 2024-01-30 | 5.50 | 5.40 | -0.16 | -2.88% | 5.40 | 5.61 | 116351 | 6391.92 | 1.46% |