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 | 5.39 | 5.39 | -0.03 | -0.55% | 5.35 | 5.51 | 140884 | 7632.24 | 1.65% |
| 2024-05-09 | 5.42 | 5.42 | 0.01 | 0.18% | 5.39 | 5.50 | 135284 | 7361.74 | 1.58% |
| 2024-05-08 | 5.49 | 5.41 | -0.09 | -1.64% | 5.40 | 5.60 | 193100 | 10581.94 | 2.26% |
| 2024-05-07 | 5.36 | 5.50 | 0.13 | 2.42% | 5.32 | 5.55 | 230562 | 12514.54 | 2.70% |
| 2024-05-06 | 5.16 | 5.37 | 0.24 | 4.68% | 5.13 | 5.37 | 240354 | 12670.83 | 2.82% |
| 2024-04-30 | 5.07 | 5.13 | 0.05 | 0.98% | 5.03 | 5.16 | 179370 | 9167.53 | 2.10% |
| 2024-04-29 | 4.88 | 5.08 | 0.15 | 3.04% | 4.84 | 5.08 | 176068 | 8765.71 | 2.06% |
| 2024-04-26 | 4.91 | 4.93 | -0.02 | -0.40% | 4.81 | 4.94 | 219938 | 10734.72 | 2.58% |
| 2024-04-25 | 4.71 | 4.95 | 0.12 | 2.48% | 4.71 | 5.24 | 218190 | 10885.31 | 2.56% |
| 2024-04-24 | 4.74 | 4.83 | 0.10 | 2.11% | 4.64 | 4.88 | 152100 | 7237.04 | 1.78% |
| 2024-04-23 | 4.92 | 4.73 | -0.22 | -4.44% | 4.72 | 4.97 | 251430 | 12090.03 | 2.95% |
| 2024-04-22 | 5.05 | 4.95 | -0.20 | -3.88% | 4.95 | 5.25 | 341366 | 17199.27 | 4.00% |
| 2024-04-19 | 4.81 | 5.15 | 0.33 | 6.85% | 4.79 | 5.30 | 374826 | 19460.77 | 4.39% |
| 2024-04-18 | 4.88 | 4.82 | -0.08 | -1.63% | 4.81 | 4.92 | 92967 | 4515.58 | 1.09% |
| 2024-04-17 | 4.69 | 4.90 | 0.24 | 5.15% | 4.69 | 4.91 | 129807 | 6283.34 | 1.52% |
| 2024-04-16 | 5.03 | 4.66 | -0.39 | -7.72% | 4.64 | 5.03 | 199062 | 9540.53 | 2.33% |
| 2024-04-15 | 5.25 | 5.05 | -0.29 | -5.43% | 4.98 | 5.27 | 275646 | 14115.14 | 3.23% |
| 2024-04-12 | 5.27 | 5.34 | 0.10 | 1.91% | 5.15 | 5.43 | 277462 | 14721.36 | 3.25% |
| 2024-04-11 | 5.17 | 5.24 | 0.01 | 0.19% | 5.14 | 5.39 | 156109 | 8253.99 | 1.83% |
| 2024-04-10 | 5.29 | 5.23 | -0.06 | -1.13% | 5.17 | 5.38 | 123271 | 6467.70 | 1.44% |
| 2024-04-09 | 5.17 | 5.29 | 0.12 | 2.32% | 5.17 | 5.30 | 162682 | 8545.38 | 1.91% |
| 2024-04-08 | 5.22 | 5.17 | -0.06 | -1.15% | 5.16 | 5.40 | 193832 | 10235.79 | 2.27% |
| 2024-04-03 | 5.18 | 5.23 | 0.06 | 1.16% | 5.14 | 5.26 | 120717 | 6274.28 | 1.41% |
| 2024-04-02 | 5.07 | 5.17 | 0.11 | 2.17% | 5.04 | 5.18 | 147656 | 7599.48 | 1.73% |
| 2024-04-01 | 4.93 | 5.06 | 0.13 | 2.64% | 4.93 | 5.06 | 88167 | 4427.75 | 1.03% |
| 2024-03-29 | 4.78 | 4.93 | 0.14 | 2.92% | 4.77 | 4.95 | 71071 | 3469.06 | 0.83% |
| 2024-03-28 | 4.74 | 4.79 | 0.05 | 1.05% | 4.73 | 4.87 | 69322 | 3336.12 | 0.81% |
| 2024-03-27 | 4.88 | 4.74 | -0.15 | -3.07% | 4.74 | 4.93 | 68517 | 3308.80 | 0.80% |
| 2024-03-26 | 4.86 | 4.89 | 0.00 | 0.00% | 4.78 | 4.92 | 92269 | 4472.90 | 1.08% |
| 2024-03-25 | 4.98 | 4.89 | -0.09 | -1.81% | 4.83 | 5.02 | 86809 | 4293.88 | 1.02% |
| 2024-03-22 | 5.13 | 4.98 | -0.16 | -3.11% | 4.98 | 5.15 | 113226 | 5692.01 | 1.33% |
| 2024-03-21 | 5.13 | 5.14 | 0.02 | 0.39% | 5.06 | 5.17 | 83185 | 4259.14 | 0.97% |
| 2024-03-20 | 5.10 | 5.12 | 0.02 | 0.39% | 5.06 | 5.14 | 68597 | 3504.21 | 0.80% |
| 2024-03-19 | 5.12 | 5.10 | -0.02 | -0.39% | 5.08 | 5.15 | 66307 | 3390.13 | 0.78% |
| 2024-03-18 | 5.07 | 5.12 | 0.06 | 1.19% | 5.04 | 5.16 | 93688 | 4760.68 | 1.10% |
| 2024-03-15 | 5.00 | 5.06 | 0.07 | 1.40% | 4.95 | 5.06 | 89375 | 4478.02 | 1.05% |
| 2024-03-14 | 5.02 | 4.99 | -0.02 | -0.40% | 4.96 | 5.06 | 74623 | 3738.95 | 0.87% |
| 2024-03-13 | 5.07 | 5.01 | -0.06 | -1.18% | 4.97 | 5.08 | 94024 | 4717.63 | 1.10% |
| 2024-03-12 | 5.04 | 5.07 | 0.03 | 0.60% | 4.97 | 5.07 | 97462 | 4906.51 | 1.14% |
| 2024-03-11 | 4.93 | 5.04 | 0.11 | 2.23% | 4.89 | 5.04 | 133109 | 6622.06 | 1.56% |
| 2024-03-08 | 4.92 | 4.93 | -0.01 | -0.20% | 4.82 | 4.96 | 166250 | 8127.84 | 1.95% |
| 2024-03-07 | 4.93 | 4.94 | 0.01 | 0.20% | 4.91 | 5.06 | 158807 | 7885.07 | 1.86% |
| 2024-03-06 | 4.94 | 4.93 | -0.02 | -0.40% | 4.89 | 5.00 | 99256 | 4894.06 | 1.16% |
| 2024-03-05 | 5.03 | 4.95 | -0.10 | -1.98% | 4.93 | 5.04 | 70385 | 3500.81 | 0.82% |
| 2024-03-04 | 5.03 | 5.05 | 0.03 | 0.60% | 4.97 | 5.12 | 103061 | 5194.61 | 1.21% |
| 2024-03-01 | 5.01 | 5.02 | 0.01 | 0.20% | 4.98 | 5.09 | 70420 | 3532.44 | 0.83% |
| 2024-02-29 | 4.85 | 5.01 | 0.11 | 2.24% | 4.84 | 5.02 | 88610 | 4386.58 | 1.04% |
| 2024-02-28 | 5.16 | 4.90 | -0.26 | -5.04% | 4.90 | 5.24 | 138856 | 7081.94 | 1.63% |
| 2024-02-27 | 5.13 | 5.16 | 0.03 | 0.58% | 5.08 | 5.19 | 108697 | 5582.73 | 1.27% |
| 2024-02-26 | 5.04 | 5.13 | 0.08 | 1.58% | 5.03 | 5.24 | 94808 | 4861.81 | 1.11% |
| 2024-02-23 | 4.99 | 5.05 | 0.08 | 1.61% | 4.95 | 5.05 | 57795 | 2891.77 | 0.68% |
| 2024-02-22 | 4.92 | 4.97 | 0.05 | 1.02% | 4.88 | 4.98 | 63533 | 3144.18 | 0.74% |
| 2024-02-21 | 4.84 | 4.92 | 0.04 | 0.82% | 4.82 | 5.03 | 78315 | 3887.99 | 0.92% |
| 2024-02-20 | 4.84 | 4.88 | 0.01 | 0.21% | 4.77 | 4.92 | 53278 | 2594.67 | 0.62% |
| 2024-02-19 | 4.84 | 4.87 | 0.05 | 1.04% | 4.82 | 4.96 | 104047 | 5083.90 | 1.22% |
| 2024-02-08 | 4.51 | 4.82 | 0.33 | 7.35% | 4.46 | 4.85 | 135162 | 6341.95 | 1.58% |
| 2024-02-07 | 4.41 | 4.49 | 0.07 | 1.58% | 4.32 | 4.63 | 136416 | 6100.29 | 1.60% |
| 2024-02-06 | 4.36 | 4.42 | 0.03 | 0.68% | 4.04 | 4.54 | 187734 | 8013.50 | 2.20% |
| 2024-02-05 | 4.81 | 4.39 | -0.48 | -9.86% | 4.38 | 4.81 | 164414 | 7295.69 | 1.93% |
| 2024-02-02 | 5.08 | 4.87 | -0.20 | -3.94% | 4.57 | 5.11 | 162746 | 7904.73 | 1.91% |
| 2024-02-01 | 5.16 | 5.07 | -0.12 | -2.31% | 4.99 | 5.18 | 87951 | 4469.78 | 1.03% |