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 | 5.33 | 5.36 | 0.03 | 0.56% | 5.25 | 5.38 | 228517 | 12162.17 | 0.51% |
| 2024-05-09 | 5.22 | 5.33 | 0.07 | 1.33% | 5.21 | 5.35 | 194022 | 10316.54 | 0.43% |
| 2024-05-08 | 5.36 | 5.26 | -0.10 | -1.87% | 5.24 | 5.37 | 239289 | 12632.07 | 0.53% |
| 2024-05-07 | 5.46 | 5.36 | -0.12 | -2.19% | 5.34 | 5.49 | 319752 | 17213.60 | 0.71% |
| 2024-05-06 | 5.50 | 5.48 | 0.05 | 0.92% | 5.45 | 5.60 | 369911 | 20411.47 | 0.82% |
| 2024-04-30 | 5.48 | 5.43 | -0.06 | -1.09% | 5.43 | 5.55 | 351741 | 19303.11 | 0.78% |
| 2024-04-29 | 5.42 | 5.49 | 0.08 | 1.48% | 5.37 | 5.50 | 461078 | 24991.61 | 1.02% |
| 2024-04-26 | 5.46 | 5.41 | -0.05 | -0.92% | 5.34 | 5.52 | 443805 | 24035.49 | 0.98% |
| 2024-04-25 | 5.48 | 5.46 | -0.04 | -0.73% | 5.43 | 5.50 | 177948 | 9716.93 | 0.39% |
| 2024-04-24 | 5.46 | 5.50 | 0.05 | 0.92% | 5.39 | 5.50 | 230261 | 12539.69 | 0.51% |
| 2024-04-23 | 5.48 | 5.45 | -0.04 | -0.73% | 5.40 | 5.53 | 262780 | 14309.27 | 0.58% |
| 2024-04-22 | 5.43 | 5.49 | 0.04 | 0.73% | 5.36 | 5.58 | 435226 | 23877.87 | 0.96% |
| 2024-04-19 | 5.32 | 5.45 | 0.10 | 1.87% | 5.30 | 5.49 | 532453 | 28936.91 | 1.18% |
| 2024-04-18 | 5.13 | 5.35 | 0.20 | 3.88% | 5.10 | 5.43 | 637372 | 33916.16 | 1.41% |
| 2024-04-17 | 5.02 | 5.15 | 0.16 | 3.21% | 4.98 | 5.15 | 436669 | 22200.07 | 0.97% |
| 2024-04-16 | 5.03 | 4.99 | -0.11 | -2.16% | 4.97 | 5.17 | 520172 | 26177.85 | 1.15% |
| 2024-04-15 | 4.89 | 5.10 | 0.24 | 4.94% | 4.88 | 5.15 | 705250 | 35720.37 | 1.56% |
| 2024-04-12 | 4.89 | 4.86 | -0.01 | -0.21% | 4.83 | 4.96 | 283447 | 13872.81 | 0.63% |
| 2024-04-11 | 4.93 | 4.87 | -0.08 | -1.62% | 4.85 | 4.97 | 276053 | 13576.46 | 0.61% |
| 2024-04-10 | 5.03 | 4.95 | -0.10 | -1.98% | 4.91 | 5.06 | 212455 | 10575.00 | 0.47% |
| 2024-04-09 | 5.04 | 5.05 | 0.02 | 0.40% | 5.01 | 5.11 | 219720 | 11105.26 | 0.49% |
| 2024-04-08 | 5.08 | 5.03 | -0.06 | -1.18% | 5.01 | 5.17 | 348153 | 17781.30 | 0.77% |
| 2024-04-03 | 5.12 | 5.09 | -0.03 | -0.59% | 5.06 | 5.16 | 200889 | 10263.51 | 0.44% |
| 2024-04-02 | 5.24 | 5.12 | -0.13 | -2.48% | 5.10 | 5.25 | 240380 | 12378.38 | 0.53% |
| 2024-04-01 | 5.05 | 5.25 | 0.24 | 4.79% | 5.01 | 5.28 | 295759 | 15399.56 | 0.65% |
| 2024-03-29 | 5.00 | 5.01 | 0.02 | 0.40% | 4.90 | 5.02 | 179978 | 8936.09 | 0.40% |
| 2024-03-28 | 4.87 | 4.99 | 0.14 | 2.89% | 4.86 | 5.08 | 211136 | 10548.69 | 0.47% |
| 2024-03-27 | 5.03 | 4.85 | -0.15 | -3.00% | 4.85 | 5.04 | 209918 | 10369.89 | 0.46% |
| 2024-03-26 | 5.09 | 5.00 | -0.12 | -2.34% | 4.91 | 5.14 | 467869 | 23504.49 | 1.03% |
| 2024-03-25 | 5.24 | 5.12 | -0.12 | -2.29% | 5.10 | 5.31 | 332427 | 17379.07 | 0.73% |
| 2024-03-22 | 5.17 | 5.24 | 0.05 | 0.96% | 5.17 | 5.37 | 404020 | 21362.49 | 0.89% |
| 2024-03-21 | 5.22 | 5.19 | -0.02 | -0.38% | 5.18 | 5.27 | 244643 | 12788.26 | 0.54% |
| 2024-03-20 | 5.23 | 5.21 | -0.04 | -0.76% | 5.17 | 5.27 | 254522 | 13270.35 | 0.56% |
| 2024-03-19 | 5.35 | 5.25 | -0.11 | -2.05% | 5.24 | 5.35 | 315960 | 16703.42 | 0.70% |
| 2024-03-18 | 5.36 | 5.36 | 0.00 | 0.00% | 5.26 | 5.42 | 396623 | 21102.60 | 0.88% |
| 2024-03-15 | 5.33 | 5.36 | 0.00 | 0.00% | 5.27 | 5.38 | 199601 | 10608.34 | 0.44% |
| 2024-03-14 | 5.41 | 5.36 | -0.05 | -0.92% | 5.29 | 5.43 | 201729 | 10801.22 | 0.45% |
| 2024-03-13 | 5.40 | 5.41 | 0.01 | 0.19% | 5.36 | 5.45 | 196257 | 10617.64 | 0.43% |
| 2024-03-12 | 5.42 | 5.40 | -0.02 | -0.37% | 5.36 | 5.47 | 218150 | 11790.59 | 0.48% |
| 2024-03-11 | 5.38 | 5.42 | 0.00 | 0.00% | 5.34 | 5.43 | 194352 | 10445.34 | 0.43% |
| 2024-03-08 | 5.35 | 5.42 | 0.09 | 1.69% | 5.32 | 5.42 | 210196 | 11297.21 | 0.46% |
| 2024-03-07 | 5.49 | 5.33 | -0.16 | -2.91% | 5.33 | 5.50 | 230846 | 12486.37 | 0.51% |
| 2024-03-06 | 5.46 | 5.49 | -0.01 | -0.18% | 5.40 | 5.53 | 213946 | 11720.77 | 0.47% |
| 2024-03-05 | 5.50 | 5.50 | -0.01 | -0.18% | 5.44 | 5.57 | 280283 | 15466.03 | 0.62% |
| 2024-03-04 | 5.50 | 5.51 | 0.04 | 0.73% | 5.47 | 5.55 | 253647 | 13965.27 | 0.56% |
| 2024-03-01 | 5.45 | 5.47 | 0.02 | 0.37% | 5.42 | 5.51 | 271796 | 14843.61 | 0.60% |
| 2024-02-29 | 5.25 | 5.45 | 0.20 | 3.81% | 5.21 | 5.50 | 338258 | 18364.59 | 0.75% |
| 2024-02-28 | 5.50 | 5.25 | -0.25 | -4.55% | 5.25 | 5.54 | 408542 | 22021.38 | 0.90% |
| 2024-02-27 | 5.31 | 5.50 | 0.19 | 3.58% | 5.27 | 5.50 | 368946 | 20055.12 | 0.82% |
| 2024-02-26 | 5.34 | 5.31 | -0.03 | -0.56% | 5.29 | 5.40 | 336913 | 17988.92 | 0.74% |
| 2024-02-23 | 5.24 | 5.34 | 0.14 | 2.69% | 5.16 | 5.35 | 298521 | 15676.17 | 0.66% |
| 2024-02-22 | 5.28 | 5.20 | -0.06 | -1.14% | 5.15 | 5.29 | 241063 | 12526.14 | 0.53% |
| 2024-02-21 | 5.14 | 5.26 | 0.09 | 1.74% | 5.08 | 5.39 | 393369 | 20798.46 | 0.87% |
| 2024-02-20 | 5.13 | 5.17 | -0.01 | -0.19% | 5.03 | 5.23 | 401792 | 20552.17 | 0.89% |
| 2024-02-19 | 5.28 | 5.18 | 0.09 | 1.77% | 5.06 | 5.28 | 478995 | 24714.79 | 1.06% |
| 2024-02-08 | 5.05 | 5.09 | 0.04 | 0.79% | 5.01 | 5.35 | 661542 | 34487.98 | 1.46% |
| 2024-02-07 | 4.59 | 5.05 | 0.45 | 9.78% | 4.52 | 5.06 | 830721 | 41055.18 | 1.84% |
| 2024-02-06 | 4.21 | 4.60 | 0.38 | 9.00% | 4.14 | 4.63 | 615245 | 27151.99 | 1.36% |
| 2024-02-05 | 4.41 | 4.22 | -0.27 | -6.01% | 4.07 | 4.53 | 777762 | 32997.29 | 1.72% |
| 2024-02-02 | 4.73 | 4.49 | -0.24 | -5.07% | 4.33 | 4.80 | 547375 | 24839.87 | 1.21% |