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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.52 | 5.43 | -0.09 | -1.63% | 5.41 | 5.62 | 162047 | 8913.48 | 1.83% |
| 2024-05-07 | 5.58 | 5.52 | -0.03 | -0.54% | 5.49 | 5.61 | 177974 | 9868.13 | 2.01% |
| 2024-05-06 | 5.60 | 5.55 | -0.01 | -0.18% | 5.45 | 5.66 | 247133 | 13622.88 | 2.79% |
| 2024-04-30 | 5.39 | 5.56 | 0.13 | 2.39% | 5.39 | 5.64 | 318185 | 17682.03 | 3.59% |
| 2024-04-29 | 5.33 | 5.43 | 0.13 | 2.45% | 5.25 | 5.46 | 251683 | 13475.17 | 2.84% |
| 2024-04-26 | 5.26 | 5.30 | 0.01 | 0.19% | 5.18 | 5.37 | 282782 | 14955.35 | 3.19% |
| 2024-04-25 | 5.26 | 5.29 | 0.00 | 0.00% | 5.16 | 5.30 | 252208 | 13238.30 | 2.85% |
| 2024-04-24 | 5.32 | 5.29 | -0.06 | -1.12% | 5.14 | 5.39 | 384215 | 20154.83 | 4.34% |
| 2024-04-23 | 5.40 | 5.35 | -0.14 | -2.55% | 5.29 | 5.59 | 400268 | 21758.57 | 4.52% |
| 2024-04-22 | 5.67 | 5.49 | -0.11 | -1.96% | 5.45 | 5.76 | 750358 | 41792.70 | 8.48% |
| 2024-04-19 | 5.16 | 5.60 | 0.51 | 10.02% | 5.16 | 5.60 | 828897 | 44812.39 | 9.36% |
| 2024-04-18 | 4.79 | 5.09 | 0.30 | 6.26% | 4.79 | 5.27 | 575787 | 29523.85 | 6.50% |
| 2024-04-17 | 4.60 | 4.79 | 0.35 | 7.88% | 4.56 | 4.81 | 261142 | 12206.69 | 2.95% |
| 2024-04-16 | 4.72 | 4.44 | -0.39 | -8.07% | 4.41 | 4.77 | 310957 | 14273.66 | 3.51% |
| 2024-04-15 | 4.80 | 4.83 | 0.04 | 0.84% | 4.68 | 4.98 | 408512 | 19767.53 | 4.61% |
| 2024-04-12 | 4.60 | 4.79 | 0.19 | 4.13% | 4.56 | 4.85 | 302810 | 14393.02 | 3.42% |
| 2024-04-11 | 4.47 | 4.60 | 0.09 | 2.00% | 4.45 | 4.65 | 138189 | 6343.25 | 1.56% |
| 2024-04-10 | 4.58 | 4.51 | -0.07 | -1.53% | 4.45 | 4.59 | 147907 | 6651.93 | 1.67% |
| 2024-04-09 | 4.58 | 4.58 | 0.01 | 0.22% | 4.51 | 4.61 | 99574 | 4542.94 | 1.12% |
| 2024-04-08 | 4.68 | 4.57 | -0.08 | -1.72% | 4.57 | 4.68 | 125106 | 5788.43 | 1.41% |
| 2024-04-03 | 4.64 | 4.65 | -0.03 | -0.64% | 4.58 | 4.67 | 132008 | 6114.07 | 1.49% |
| 2024-04-02 | 4.68 | 4.68 | -0.06 | -1.27% | 4.52 | 4.73 | 264464 | 12273.41 | 2.99% |
| 2024-04-01 | 4.67 | 4.74 | 0.10 | 2.16% | 4.64 | 4.76 | 135314 | 6361.15 | 1.53% |
| 2024-03-29 | 4.48 | 4.64 | 0.13 | 2.88% | 4.48 | 4.64 | 99146 | 4536.27 | 1.12% |
| 2024-03-28 | 4.42 | 4.51 | 0.10 | 2.27% | 4.40 | 4.54 | 97051 | 4347.94 | 1.10% |
| 2024-03-27 | 4.58 | 4.41 | -0.16 | -3.50% | 4.41 | 4.58 | 104663 | 4701.66 | 1.18% |
| 2024-03-26 | 4.55 | 4.57 | 0.01 | 0.22% | 4.50 | 4.65 | 131636 | 6011.82 | 1.49% |
| 2024-03-25 | 4.58 | 4.56 | -0.05 | -1.08% | 4.54 | 4.65 | 156476 | 7204.88 | 1.77% |
| 2024-03-22 | 4.72 | 4.61 | -0.09 | -1.91% | 4.57 | 4.72 | 120155 | 5560.45 | 1.36% |
| 2024-03-21 | 4.67 | 4.70 | 0.03 | 0.64% | 4.65 | 4.72 | 150800 | 7070.29 | 1.70% |
| 2024-03-20 | 4.71 | 4.67 | -0.07 | -1.48% | 4.64 | 4.71 | 167557 | 7829.52 | 1.89% |
| 2024-03-19 | 4.66 | 4.74 | 0.08 | 1.72% | 4.63 | 4.76 | 222191 | 10467.54 | 2.51% |
| 2024-03-18 | 4.65 | 4.66 | 0.08 | 1.75% | 4.58 | 4.70 | 149894 | 6943.82 | 1.69% |
| 2024-03-15 | 4.45 | 4.58 | 0.08 | 1.78% | 4.44 | 4.59 | 122952 | 5559.08 | 1.39% |
| 2024-03-14 | 4.51 | 4.50 | -0.04 | -0.88% | 4.42 | 4.60 | 157590 | 7106.13 | 1.78% |
| 2024-03-13 | 4.48 | 4.54 | 0.08 | 1.79% | 4.42 | 4.67 | 232393 | 10543.25 | 2.63% |
| 2024-03-12 | 4.45 | 4.46 | 0.01 | 0.22% | 4.40 | 4.52 | 123117 | 5477.14 | 1.39% |
| 2024-03-11 | 4.35 | 4.45 | 0.10 | 2.30% | 4.34 | 4.45 | 154520 | 6802.71 | 1.75% |
| 2024-03-08 | 4.33 | 4.35 | 0.02 | 0.46% | 4.27 | 4.38 | 123855 | 5350.67 | 1.40% |
| 2024-03-07 | 4.34 | 4.33 | -0.01 | -0.23% | 4.29 | 4.43 | 165400 | 7219.86 | 1.87% |
| 2024-03-06 | 4.20 | 4.34 | 0.12 | 2.84% | 4.17 | 4.42 | 179264 | 7728.78 | 2.03% |
| 2024-03-05 | 4.31 | 4.22 | -0.09 | -2.09% | 4.19 | 4.33 | 114658 | 4866.87 | 1.30% |
| 2024-03-04 | 4.37 | 4.31 | -0.05 | -1.15% | 4.23 | 4.40 | 155361 | 6673.72 | 1.75% |
| 2024-03-01 | 4.32 | 4.36 | 0.05 | 1.16% | 4.31 | 4.39 | 161683 | 7039.07 | 1.83% |
| 2024-02-29 | 4.10 | 4.31 | 0.18 | 4.36% | 4.05 | 4.31 | 204064 | 8633.75 | 2.31% |
| 2024-02-28 | 4.47 | 4.13 | -0.30 | -6.77% | 4.10 | 4.56 | 321721 | 13972.58 | 3.63% |
| 2024-02-27 | 4.35 | 4.43 | 0.05 | 1.14% | 4.29 | 4.44 | 188332 | 8270.66 | 2.13% |
| 2024-02-26 | 4.28 | 4.38 | 0.14 | 3.30% | 4.27 | 4.47 | 227772 | 9969.66 | 2.57% |
| 2024-02-23 | 4.17 | 4.24 | 0.09 | 2.17% | 4.12 | 4.25 | 174809 | 7301.62 | 1.97% |
| 2024-02-22 | 4.09 | 4.15 | 0.04 | 0.97% | 4.06 | 4.18 | 119148 | 4917.61 | 1.35% |
| 2024-02-21 | 4.05 | 4.11 | 0.04 | 0.98% | 3.99 | 4.22 | 226044 | 9281.90 | 2.55% |
| 2024-02-20 | 4.13 | 4.07 | -0.06 | -1.45% | 4.03 | 4.13 | 177733 | 7227.56 | 2.01% |
| 2024-02-19 | 4.00 | 4.13 | 0.19 | 4.82% | 3.98 | 4.19 | 310508 | 12746.47 | 3.51% |
| 2024-02-08 | 3.62 | 3.94 | 0.36 | 10.06% | 3.59 | 3.94 | 332112 | 12570.54 | 3.75% |
| 2024-02-07 | 3.71 | 3.58 | -0.12 | -3.24% | 3.49 | 3.83 | 302684 | 11073.55 | 3.42% |
| 2024-02-06 | 3.43 | 3.70 | 0.13 | 3.64% | 3.37 | 3.81 | 283499 | 10067.24 | 3.20% |
| 2024-02-05 | 3.90 | 3.57 | -0.39 | -9.85% | 3.56 | 3.94 | 251417 | 9163.61 | 2.84% |
| 2024-02-02 | 4.19 | 3.96 | -0.21 | -5.04% | 3.81 | 4.23 | 191487 | 7703.66 | 2.16% |
| 2024-02-01 | 4.28 | 4.17 | -0.11 | -2.57% | 4.14 | 4.31 | 161435 | 6797.33 | 1.82% |
| 2024-01-31 | 4.49 | 4.28 | -0.25 | -5.52% | 4.25 | 4.58 | 170638 | 7472.90 | 1.93% |
| 2024-01-30 | 4.60 | 4.53 | -0.10 | -2.16% | 4.51 | 4.71 | 97410 | 4486.94 | 1.10% |