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 | 5.14 | 5.15 | 0.01 | 0.19% | 5.13 | 5.23 | 85157 | 4407.90 | 1.61% |
| 2024-05-08 | 5.22 | 5.14 | -0.14 | -2.65% | 5.13 | 5.26 | 96766 | 5008.14 | 1.83% |
| 2024-05-07 | 5.26 | 5.28 | 0.03 | 0.57% | 5.19 | 5.31 | 85613 | 4497.33 | 1.62% |
| 2024-05-06 | 5.37 | 5.25 | -0.02 | -0.38% | 5.22 | 5.37 | 116605 | 6143.72 | 2.20% |
| 2024-04-30 | 5.30 | 5.27 | 0.04 | 0.76% | 5.15 | 5.40 | 189718 | 10020.92 | 3.58% |
| 2024-04-29 | 5.07 | 5.23 | 0.17 | 3.36% | 5.06 | 5.23 | 128533 | 6667.06 | 2.43% |
| 2024-04-26 | 4.89 | 5.06 | 0.17 | 3.48% | 4.86 | 5.10 | 135272 | 6781.95 | 2.55% |
| 2024-04-25 | 4.93 | 4.89 | -0.04 | -0.81% | 4.86 | 4.96 | 85608 | 4204.36 | 1.62% |
| 2024-04-24 | 4.76 | 4.93 | 0.18 | 3.79% | 4.73 | 4.93 | 114848 | 5589.47 | 2.17% |
| 2024-04-23 | 4.67 | 4.75 | 0.08 | 1.71% | 4.67 | 4.79 | 96902 | 4602.15 | 1.83% |
| 2024-04-22 | 4.69 | 4.67 | 0.01 | 0.21% | 4.47 | 4.74 | 132952 | 6166.39 | 2.51% |
| 2024-04-19 | 4.76 | 4.66 | -0.11 | -2.31% | 4.65 | 4.83 | 130526 | 6166.69 | 2.46% |
| 2024-04-18 | 4.79 | 4.77 | -0.01 | -0.21% | 4.65 | 4.93 | 159819 | 7666.25 | 3.02% |
| 2024-04-17 | 4.45 | 4.78 | 0.36 | 8.14% | 4.45 | 4.81 | 181043 | 8510.67 | 3.42% |
| 2024-04-16 | 4.91 | 4.42 | -0.49 | -9.98% | 4.42 | 4.91 | 211385 | 9556.74 | 3.99% |
| 2024-04-15 | 5.22 | 4.91 | -0.33 | -6.30% | 4.81 | 5.26 | 204029 | 10144.93 | 3.85% |
| 2024-04-12 | 5.31 | 5.24 | -0.12 | -2.24% | 5.22 | 5.42 | 116494 | 6178.22 | 2.20% |
| 2024-04-11 | 5.23 | 5.36 | 0.12 | 2.29% | 5.21 | 5.47 | 168969 | 9064.46 | 3.19% |
| 2024-04-10 | 5.41 | 5.24 | -0.28 | -5.07% | 5.14 | 5.52 | 214151 | 11305.98 | 4.04% |
| 2024-04-09 | 5.53 | 5.52 | -0.04 | -0.72% | 5.50 | 5.65 | 107816 | 6003.47 | 2.03% |
| 2024-04-08 | 5.78 | 5.56 | -0.25 | -4.30% | 5.55 | 5.78 | 165411 | 9300.06 | 3.12% |
| 2024-04-03 | 5.97 | 5.81 | -0.19 | -3.17% | 5.71 | 5.97 | 175067 | 10183.82 | 3.30% |
| 2024-04-02 | 5.94 | 6.00 | 0.06 | 1.01% | 5.85 | 6.07 | 241666 | 14410.37 | 4.56% |
| 2024-04-01 | 5.88 | 5.94 | 0.06 | 1.02% | 5.87 | 5.99 | 174594 | 10362.94 | 3.29% |
| 2024-03-29 | 5.84 | 5.88 | 0.05 | 0.86% | 5.80 | 6.05 | 203575 | 12019.22 | 3.84% |
| 2024-03-28 | 5.71 | 5.83 | 0.12 | 2.10% | 5.65 | 5.93 | 241518 | 14087.22 | 4.56% |
| 2024-03-27 | 6.13 | 5.71 | -0.51 | -8.20% | 5.67 | 6.19 | 322169 | 19039.83 | 6.08% |
| 2024-03-26 | 5.94 | 6.22 | 0.19 | 3.15% | 5.94 | 6.33 | 355552 | 21982.21 | 6.71% |
| 2024-03-25 | 6.35 | 6.03 | -0.39 | -6.07% | 6.02 | 6.38 | 405134 | 25105.82 | 7.65% |
| 2024-03-22 | 6.50 | 6.42 | -0.19 | -2.87% | 6.33 | 6.57 | 476161 | 30624.70 | 8.99% |
| 2024-03-21 | 6.85 | 6.61 | -0.11 | -1.64% | 6.48 | 6.85 | 884604 | 58463.44 | 16.69% |
| 2024-03-20 | 6.15 | 6.72 | 0.61 | 9.98% | 6.07 | 6.72 | 1015720 | 65624.27 | 19.17% |
| 2024-03-19 | 6.20 | 6.11 | -0.17 | -2.71% | 6.10 | 6.25 | 427257 | 26301.02 | 8.06% |
| 2024-03-18 | 6.11 | 6.28 | 0.12 | 1.95% | 5.94 | 6.40 | 715293 | 44095.57 | 13.50% |
| 2024-03-15 | 6.05 | 6.16 | -0.44 | -6.67% | 6.05 | 6.38 | 798079 | 49321.85 | 15.06% |
| 2024-03-14 | 6.88 | 6.60 | 0.19 | 2.96% | 6.12 | 7.05 | 1445050 | 96597.29 | 27.27% |
| 2024-03-13 | 6.09 | 6.41 | 0.58 | 9.95% | 6.09 | 6.41 | 199872 | 12609.74 | 3.77% |
| 2024-03-12 | 5.30 | 5.83 | 0.53 | 10.00% | 5.30 | 5.83 | 146602 | 8382.30 | 2.77% |
| 2024-03-11 | 5.20 | 5.30 | 0.12 | 2.32% | 5.11 | 5.30 | 118399 | 6192.14 | 2.23% |
| 2024-03-08 | 5.09 | 5.18 | 0.08 | 1.57% | 5.02 | 5.19 | 91769 | 4701.56 | 1.73% |
| 2024-03-07 | 5.19 | 5.10 | -0.08 | -1.54% | 5.10 | 5.27 | 103244 | 5351.44 | 1.95% |
| 2024-03-06 | 5.16 | 5.18 | 0.03 | 0.58% | 5.13 | 5.25 | 98292 | 5096.67 | 1.85% |
| 2024-03-05 | 5.25 | 5.15 | -0.14 | -2.65% | 5.12 | 5.26 | 135992 | 7037.73 | 2.57% |
| 2024-03-04 | 5.37 | 5.29 | -0.02 | -0.38% | 5.14 | 5.40 | 133082 | 6982.53 | 2.51% |
| 2024-03-01 | 5.18 | 5.31 | 0.17 | 3.31% | 5.18 | 5.33 | 180989 | 9519.57 | 3.42% |
| 2024-02-29 | 4.91 | 5.14 | 0.22 | 4.47% | 4.90 | 5.14 | 206576 | 10487.40 | 3.90% |
| 2024-02-28 | 5.42 | 4.92 | -0.48 | -8.89% | 4.91 | 5.55 | 321653 | 16984.82 | 6.07% |
| 2024-02-27 | 5.18 | 5.40 | 0.19 | 3.65% | 5.15 | 5.40 | 184309 | 9743.67 | 3.48% |
| 2024-02-26 | 5.20 | 5.21 | 0.03 | 0.58% | 5.06 | 5.31 | 233327 | 12130.87 | 4.40% |
| 2024-02-23 | 4.91 | 5.18 | 0.27 | 5.50% | 4.89 | 5.20 | 241656 | 12166.12 | 4.56% |
| 2024-02-22 | 4.65 | 4.91 | 0.22 | 4.69% | 4.65 | 4.94 | 240739 | 11659.32 | 4.54% |
| 2024-02-21 | 4.66 | 4.69 | 0.01 | 0.21% | 4.53 | 4.86 | 289393 | 13622.00 | 5.46% |
| 2024-02-20 | 4.80 | 4.68 | 0.11 | 2.41% | 4.53 | 4.80 | 338982 | 15703.99 | 6.40% |
| 2024-02-19 | 4.30 | 4.57 | 0.42 | 10.12% | 4.25 | 4.57 | 142488 | 6318.74 | 2.69% |
| 2024-02-08 | 3.83 | 4.15 | 0.38 | 10.08% | 3.77 | 4.15 | 169845 | 6813.18 | 3.21% |
| 2024-02-07 | 4.13 | 3.77 | -0.28 | -6.91% | 3.65 | 4.13 | 274648 | 10581.59 | 5.18% |
| 2024-02-06 | 3.98 | 4.05 | -0.13 | -3.11% | 3.76 | 4.27 | 261776 | 10270.54 | 4.94% |
| 2024-02-05 | 4.63 | 4.18 | -0.46 | -9.91% | 4.18 | 4.63 | 170832 | 7213.10 | 3.22% |
| 2024-02-02 | 4.96 | 4.64 | -0.28 | -5.69% | 4.43 | 5.06 | 140787 | 6639.97 | 2.66% |
| 2024-02-01 | 5.00 | 4.92 | -0.08 | -1.60% | 4.81 | 5.06 | 109079 | 5387.17 | 2.06% |
| 2024-01-31 | 5.38 | 5.00 | -0.48 | -8.76% | 4.96 | 5.42 | 159531 | 8245.66 | 3.01% |
| 2024-01-30 | 5.57 | 5.48 | -0.14 | -2.49% | 5.47 | 5.67 | 69142 | 3860.09 | 1.30% |