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 | 5.22 | 5.32 | 0.10 | 1.92% | 5.21 | 5.39 | 426612 | 22606.18 | 2.47% |
| 2024-05-08 | 5.38 | 5.22 | -0.18 | -3.33% | 5.21 | 5.38 | 459303 | 24177.12 | 2.66% |
| 2024-05-07 | 5.38 | 5.40 | 0.03 | 0.56% | 5.37 | 5.47 | 488821 | 26425.10 | 2.83% |
| 2024-05-06 | 5.38 | 5.37 | 0.07 | 1.32% | 5.33 | 5.42 | 437016 | 23493.94 | 2.53% |
| 2024-04-30 | 5.37 | 5.30 | -0.14 | -2.57% | 5.26 | 5.43 | 558069 | 29747.14 | 3.23% |
| 2024-04-29 | 5.33 | 5.44 | 0.14 | 2.64% | 5.32 | 5.44 | 556074 | 30003.11 | 3.22% |
| 2024-04-26 | 5.22 | 5.30 | 0.07 | 1.34% | 5.21 | 5.33 | 537299 | 28449.62 | 3.11% |
| 2024-04-25 | 5.22 | 5.23 | -0.04 | -0.76% | 5.19 | 5.28 | 316419 | 16570.04 | 1.83% |
| 2024-04-24 | 5.16 | 5.27 | 0.09 | 1.74% | 5.15 | 5.29 | 428133 | 22438.42 | 2.48% |
| 2024-04-23 | 5.19 | 5.18 | 0.04 | 0.78% | 5.16 | 5.25 | 353480 | 18392.37 | 2.05% |
| 2024-04-22 | 5.15 | 5.14 | -0.08 | -1.53% | 5.10 | 5.22 | 335826 | 17327.53 | 1.95% |
| 2024-04-19 | 5.20 | 5.22 | 0.00 | 0.00% | 5.14 | 5.30 | 592870 | 30921.91 | 3.43% |
| 2024-04-18 | 5.21 | 5.22 | -0.05 | -0.95% | 5.15 | 5.30 | 516550 | 27025.60 | 2.99% |
| 2024-04-17 | 5.10 | 5.27 | 0.26 | 5.19% | 5.10 | 5.32 | 655529 | 34366.53 | 3.80% |
| 2024-04-16 | 5.30 | 5.01 | -0.30 | -5.65% | 5.00 | 5.34 | 742809 | 37975.72 | 4.30% |
| 2024-04-15 | 5.56 | 5.31 | -0.31 | -5.52% | 5.14 | 5.57 | 930919 | 49622.73 | 5.39% |
| 2024-04-12 | 5.75 | 5.62 | -0.20 | -3.44% | 5.62 | 5.80 | 604867 | 34428.57 | 3.50% |
| 2024-04-11 | 5.71 | 5.82 | -0.03 | -0.51% | 5.66 | 5.93 | 678260 | 39610.66 | 3.93% |
| 2024-04-10 | 5.90 | 5.85 | -0.04 | -0.68% | 5.60 | 5.91 | 894308 | 51123.54 | 5.18% |
| 2024-04-09 | 5.83 | 5.89 | 0.05 | 0.86% | 5.80 | 5.89 | 510181 | 29845.98 | 2.96% |
| 2024-04-08 | 5.86 | 5.84 | -0.03 | -0.51% | 5.75 | 5.95 | 647006 | 37866.68 | 3.75% |
| 2024-04-03 | 6.06 | 5.87 | -0.19 | -3.14% | 5.84 | 6.14 | 933974 | 55536.52 | 5.41% |
| 2024-04-02 | 6.15 | 6.06 | -0.09 | -1.46% | 6.02 | 6.21 | 1149575 | 70072.13 | 6.66% |
| 2024-04-01 | 5.78 | 6.15 | 0.37 | 6.40% | 5.78 | 6.36 | 1977514 | 122463.20 | 11.46% |
| 2024-03-29 | 5.81 | 5.78 | -0.10 | -1.70% | 5.72 | 5.87 | 742683 | 42855.90 | 4.30% |
| 2024-03-28 | 5.72 | 5.88 | 0.02 | 0.34% | 5.72 | 5.99 | 1056310 | 62093.71 | 6.12% |
| 2024-03-27 | 6.08 | 5.86 | -0.32 | -5.18% | 5.86 | 6.25 | 1307632 | 78792.86 | 7.81% |
| 2024-03-26 | 6.00 | 6.18 | 0.16 | 2.66% | 5.89 | 6.34 | 1696522 | 104791.91 | 10.13% |
| 2024-03-25 | 6.36 | 6.02 | -0.34 | -5.35% | 6.01 | 6.39 | 1492844 | 92225.57 | 8.92% |
| 2024-03-22 | 6.14 | 6.36 | 0.22 | 3.58% | 5.99 | 6.36 | 2377923 | 147349.81 | 14.20% |
| 2024-03-21 | 6.11 | 6.14 | 0.02 | 0.33% | 6.07 | 6.22 | 1581410 | 97194.98 | 9.45% |
| 2024-03-20 | 5.90 | 6.12 | 0.19 | 3.20% | 5.87 | 6.18 | 1877063 | 114365.72 | 11.21% |
| 2024-03-19 | 5.96 | 5.93 | -0.03 | -0.50% | 5.92 | 6.05 | 1144822 | 68591.06 | 6.84% |
| 2024-03-18 | 5.82 | 5.96 | 0.15 | 2.58% | 5.78 | 5.98 | 1086436 | 64036.27 | 6.49% |
| 2024-03-15 | 5.75 | 5.81 | 0.00 | 0.00% | 5.72 | 5.83 | 619852 | 35872.93 | 3.70% |
| 2024-03-14 | 5.96 | 5.81 | -0.24 | -3.97% | 5.71 | 5.97 | 1258220 | 73539.91 | 7.52% |
| 2024-03-13 | 5.94 | 6.05 | 0.09 | 1.51% | 5.94 | 6.12 | 1403979 | 84801.89 | 8.39% |
| 2024-03-12 | 6.00 | 5.96 | -0.03 | -0.50% | 5.92 | 6.04 | 922938 | 55109.43 | 5.51% |
| 2024-03-11 | 5.85 | 5.99 | 0.07 | 1.18% | 5.81 | 6.02 | 1077081 | 63675.27 | 6.43% |
| 2024-03-08 | 5.78 | 5.92 | 0.14 | 2.42% | 5.76 | 5.96 | 1040526 | 61025.34 | 6.22% |
| 2024-03-07 | 5.93 | 5.78 | -0.15 | -2.53% | 5.75 | 5.97 | 1023641 | 59957.40 | 6.11% |
| 2024-03-06 | 5.91 | 5.93 | -0.06 | -1.00% | 5.84 | 6.04 | 1032827 | 61198.06 | 6.17% |
| 2024-03-05 | 6.12 | 5.99 | -0.18 | -2.92% | 5.94 | 6.15 | 1447226 | 87276.12 | 8.64% |
| 2024-03-04 | 6.12 | 6.17 | -0.03 | -0.48% | 6.05 | 6.22 | 1663100 | 102071.83 | 9.93% |
| 2024-03-01 | 6.25 | 6.20 | 0.04 | 0.65% | 6.05 | 6.38 | 3171700 | 197158.97 | 18.94% |
| 2024-02-29 | 5.56 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 2004267 | 120184.94 | 11.97% |
| 2024-02-28 | 5.99 | 5.60 | -0.42 | -6.98% | 5.56 | 6.14 | 2178965 | 128579.55 | 13.01% |
| 2024-02-27 | 5.81 | 6.02 | 0.14 | 2.38% | 5.79 | 6.08 | 1696742 | 101256.05 | 10.13% |
| 2024-02-26 | 5.83 | 5.88 | -0.06 | -1.01% | 5.73 | 5.95 | 1611796 | 94024.12 | 9.63% |
| 2024-02-23 | 5.72 | 5.94 | 0.22 | 3.85% | 5.63 | 6.12 | 2329363 | 137680.70 | 13.91% |
| 2024-02-22 | 5.61 | 5.72 | 0.09 | 1.60% | 5.61 | 5.83 | 1431543 | 81777.73 | 8.55% |
| 2024-02-21 | 5.60 | 5.63 | -0.18 | -3.10% | 5.58 | 5.99 | 2058144 | 118113.33 | 12.29% |
| 2024-02-20 | 5.66 | 5.81 | 0.10 | 1.75% | 5.46 | 6.18 | 2281653 | 130487.52 | 13.63% |
| 2024-02-19 | 5.68 | 5.71 | 0.15 | 2.70% | 5.54 | 5.79 | 2192628 | 124018.45 | 13.10% |
| 2024-02-08 | 5.26 | 5.56 | 0.32 | 6.11% | 5.10 | 5.73 | 2208398 | 118988.16 | 13.19% |
| 2024-02-07 | 5.41 | 5.24 | 0.09 | 1.75% | 5.15 | 5.54 | 2652798 | 141979.16 | 15.85% |
| 2024-02-06 | 4.54 | 5.15 | 0.47 | 10.04% | 4.54 | 5.15 | 1795310 | 90652.52 | 10.72% |
| 2024-02-05 | 5.05 | 4.68 | -0.35 | -6.96% | 4.68 | 5.24 | 2087370 | 104862.29 | 12.47% |
| 2024-02-02 | 4.78 | 5.03 | 0.46 | 10.07% | 4.69 | 5.03 | 1843584 | 91243.05 | 11.01% |
| 2024-02-01 | 4.66 | 4.57 | -0.15 | -3.18% | 4.48 | 4.75 | 566474 | 26017.46 | 3.38% |
| 2024-01-31 | 4.88 | 4.72 | -0.18 | -3.67% | 4.69 | 4.98 | 614237 | 29677.79 | 3.67% |