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 | 5.52 | 5.41 | -0.24 | -4.25% | 5.37 | 5.53 | 776668 | 42220.83 | 13.68% |
| 2024-05-08 | 5.12 | 5.65 | 0.51 | 9.92% | 5.10 | 5.65 | 950341 | 53108.47 | 16.74% |
| 2024-05-07 | 5.16 | 5.14 | -0.02 | -0.39% | 5.11 | 5.16 | 58637 | 3010.22 | 1.03% |
| 2024-05-06 | 5.09 | 5.16 | 0.13 | 2.58% | 5.09 | 5.17 | 88242 | 4537.35 | 1.55% |
| 2024-04-30 | 5.03 | 5.03 | 0.01 | 0.20% | 4.99 | 5.07 | 72280 | 3638.29 | 1.27% |
| 2024-04-29 | 4.95 | 5.02 | 0.14 | 2.87% | 4.91 | 5.04 | 96437 | 4795.12 | 1.70% |
| 2024-04-26 | 4.79 | 4.88 | 0.06 | 1.24% | 4.78 | 4.89 | 69257 | 3363.92 | 1.22% |
| 2024-04-25 | 4.83 | 4.82 | -0.05 | -1.03% | 4.80 | 4.87 | 73283 | 3540.43 | 1.29% |
| 2024-04-24 | 4.81 | 4.87 | 0.06 | 1.25% | 4.79 | 4.88 | 60963 | 2950.92 | 1.08% |
| 2024-04-23 | 4.80 | 4.81 | 0.00 | 0.00% | 4.78 | 4.86 | 62166 | 2990.11 | 1.10% |
| 2024-04-22 | 4.85 | 4.81 | -0.10 | -2.04% | 4.75 | 4.93 | 85564 | 4145.81 | 1.51% |
| 2024-04-19 | 4.94 | 4.91 | -0.16 | -3.16% | 4.89 | 5.02 | 155964 | 7703.71 | 2.75% |
| 2024-04-18 | 4.90 | 5.07 | 0.18 | 3.68% | 4.89 | 5.38 | 270601 | 13996.22 | 4.77% |
| 2024-04-17 | 4.67 | 4.89 | 0.25 | 5.39% | 4.64 | 4.91 | 150820 | 7242.98 | 2.66% |
| 2024-04-16 | 5.01 | 4.64 | -0.52 | -10.08% | 4.64 | 5.05 | 217421 | 10313.99 | 3.83% |
| 2024-04-15 | 5.11 | 5.16 | 0.05 | 0.98% | 5.06 | 5.29 | 244600 | 12729.02 | 4.31% |
| 2024-04-12 | 5.10 | 5.11 | -0.02 | -0.39% | 5.10 | 5.25 | 126444 | 6549.35 | 2.23% |
| 2024-04-11 | 5.05 | 5.13 | 0.07 | 1.38% | 5.00 | 5.16 | 61743 | 3154.59 | 1.09% |
| 2024-04-10 | 5.12 | 5.06 | -0.09 | -1.75% | 5.01 | 5.18 | 62235 | 3156.06 | 1.10% |
| 2024-04-09 | 5.11 | 5.15 | 0.07 | 1.38% | 5.07 | 5.17 | 47162 | 2419.01 | 0.83% |
| 2024-04-08 | 5.15 | 5.08 | -0.11 | -2.12% | 5.08 | 5.19 | 68025 | 3495.35 | 1.20% |
| 2024-04-03 | 5.22 | 5.19 | -0.06 | -1.14% | 5.13 | 5.24 | 70340 | 3641.56 | 1.24% |
| 2024-04-02 | 5.27 | 5.25 | -0.02 | -0.38% | 5.21 | 5.29 | 81713 | 4281.61 | 1.44% |
| 2024-04-01 | 5.17 | 5.27 | 0.09 | 1.74% | 5.17 | 5.27 | 79466 | 4159.77 | 1.40% |
| 2024-03-29 | 5.08 | 5.18 | 0.10 | 1.97% | 5.07 | 5.19 | 80640 | 4145.60 | 1.42% |
| 2024-03-28 | 4.97 | 5.08 | 0.12 | 2.42% | 4.96 | 5.12 | 63413 | 3209.73 | 1.12% |
| 2024-03-27 | 5.15 | 4.96 | -0.19 | -3.69% | 4.96 | 5.15 | 66151 | 3342.80 | 1.17% |
| 2024-03-26 | 5.10 | 5.15 | 0.06 | 1.18% | 5.06 | 5.16 | 65220 | 3335.92 | 1.15% |
| 2024-03-25 | 5.19 | 5.09 | -0.12 | -2.30% | 5.08 | 5.26 | 87949 | 4545.40 | 1.55% |
| 2024-03-22 | 5.24 | 5.21 | -0.12 | -2.25% | 5.15 | 5.28 | 126233 | 6579.06 | 2.23% |
| 2024-03-21 | 5.25 | 5.33 | 0.07 | 1.33% | 5.20 | 5.45 | 167682 | 8932.78 | 2.96% |
| 2024-03-20 | 5.22 | 5.26 | 0.04 | 0.77% | 5.19 | 5.26 | 69874 | 3652.42 | 1.23% |
| 2024-03-19 | 5.21 | 5.22 | -0.02 | -0.38% | 5.19 | 5.26 | 60132 | 3141.31 | 1.06% |
| 2024-03-18 | 5.21 | 5.24 | 0.07 | 1.35% | 5.17 | 5.24 | 100521 | 5227.35 | 1.77% |
| 2024-03-15 | 5.10 | 5.17 | 0.06 | 1.17% | 5.06 | 5.18 | 74902 | 3841.71 | 1.32% |
| 2024-03-14 | 5.14 | 5.11 | -0.02 | -0.39% | 5.04 | 5.17 | 74884 | 3830.48 | 1.32% |
| 2024-03-13 | 5.14 | 5.13 | 0.00 | 0.00% | 5.10 | 5.16 | 87284 | 4477.45 | 1.54% |
| 2024-03-12 | 5.06 | 5.13 | 0.06 | 1.18% | 5.04 | 5.13 | 96891 | 4935.83 | 1.71% |
| 2024-03-11 | 4.96 | 5.07 | 0.12 | 2.42% | 4.94 | 5.07 | 77892 | 3911.63 | 1.37% |
| 2024-03-08 | 4.94 | 4.95 | 0.04 | 0.81% | 4.86 | 4.97 | 49369 | 2426.29 | 0.87% |
| 2024-03-07 | 4.98 | 4.91 | -0.06 | -1.21% | 4.90 | 5.03 | 72306 | 3580.99 | 1.28% |
| 2024-03-06 | 4.90 | 4.97 | 0.07 | 1.43% | 4.85 | 5.02 | 56417 | 2795.26 | 1.00% |
| 2024-03-05 | 4.99 | 4.90 | -0.12 | -2.39% | 4.88 | 4.99 | 76774 | 3780.97 | 1.35% |
| 2024-03-04 | 5.05 | 5.02 | -0.07 | -1.38% | 4.95 | 5.09 | 82720 | 4138.12 | 1.46% |
| 2024-03-01 | 5.04 | 5.09 | 0.05 | 0.99% | 5.00 | 5.10 | 72438 | 3662.30 | 1.28% |
| 2024-02-29 | 4.86 | 5.04 | 0.17 | 3.49% | 4.80 | 5.04 | 90626 | 4501.16 | 1.60% |
| 2024-02-28 | 5.18 | 4.87 | -0.32 | -6.17% | 4.86 | 5.25 | 166914 | 8456.24 | 2.94% |
| 2024-02-27 | 5.09 | 5.19 | 0.12 | 2.37% | 5.03 | 5.19 | 82667 | 4258.59 | 1.46% |
| 2024-02-26 | 5.02 | 5.07 | 0.06 | 1.20% | 5.01 | 5.16 | 94269 | 4789.77 | 1.66% |
| 2024-02-23 | 4.93 | 5.01 | 0.09 | 1.83% | 4.88 | 5.03 | 87081 | 4314.93 | 1.54% |
| 2024-02-22 | 4.86 | 4.92 | 0.04 | 0.82% | 4.85 | 4.94 | 63097 | 3093.46 | 1.11% |
| 2024-02-21 | 4.81 | 4.88 | 0.03 | 0.62% | 4.75 | 4.99 | 112362 | 5506.63 | 1.98% |
| 2024-02-20 | 4.78 | 4.85 | 0.04 | 0.83% | 4.69 | 4.93 | 105188 | 5057.97 | 1.86% |
| 2024-02-19 | 4.72 | 4.81 | 0.11 | 2.34% | 4.72 | 4.87 | 105932 | 5094.50 | 1.87% |
| 2024-02-08 | 4.39 | 4.70 | 0.34 | 7.80% | 4.39 | 4.70 | 97297 | 4455.00 | 1.72% |
| 2024-02-07 | 4.41 | 4.36 | -0.06 | -1.36% | 4.33 | 4.49 | 81260 | 3586.80 | 1.43% |
| 2024-02-06 | 4.19 | 4.42 | 0.21 | 4.99% | 4.00 | 4.53 | 93435 | 3959.53 | 1.65% |
| 2024-02-05 | 4.51 | 4.21 | -0.35 | -7.68% | 4.18 | 4.54 | 113385 | 4887.15 | 2.00% |
| 2024-02-02 | 4.84 | 4.56 | -0.25 | -5.20% | 4.41 | 4.86 | 97054 | 4494.33 | 1.71% |
| 2024-02-01 | 4.79 | 4.81 | 0.01 | 0.21% | 4.68 | 4.85 | 63753 | 3042.28 | 1.12% |
| 2024-01-31 | 4.93 | 4.80 | -0.13 | -2.64% | 4.78 | 5.00 | 77460 | 3770.58 | 1.37% |