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 | 5.69 | 5.76 | 0.03 | 0.52% | 5.69 | 5.82 | 216416 | 12499.72 | 2.38% |
| 2024-05-09 | 5.57 | 5.73 | 0.17 | 3.06% | 5.50 | 5.73 | 232813 | 13156.29 | 2.56% |
| 2024-05-08 | 5.53 | 5.56 | 0.03 | 0.54% | 5.51 | 5.61 | 151529 | 8424.20 | 1.66% |
| 2024-05-07 | 5.60 | 5.53 | -0.07 | -1.25% | 5.43 | 5.60 | 161880 | 8916.28 | 1.78% |
| 2024-05-06 | 5.38 | 5.60 | 0.26 | 4.87% | 5.38 | 5.62 | 271931 | 15028.53 | 2.99% |
| 2024-04-30 | 5.19 | 5.34 | 0.16 | 3.09% | 5.16 | 5.38 | 229914 | 12196.48 | 2.53% |
| 2024-04-29 | 5.19 | 5.18 | -0.01 | -0.19% | 5.14 | 5.25 | 182183 | 9430.52 | 2.00% |
| 2024-04-26 | 4.99 | 5.19 | 0.22 | 4.43% | 4.97 | 5.19 | 288397 | 14810.29 | 3.17% |
| 2024-04-25 | 4.90 | 4.97 | 0.07 | 1.43% | 4.88 | 4.98 | 104119 | 5148.15 | 1.14% |
| 2024-04-24 | 4.79 | 4.90 | 0.10 | 2.08% | 4.79 | 4.94 | 115046 | 5613.55 | 1.26% |
| 2024-04-23 | 4.75 | 4.80 | 0.05 | 1.05% | 4.70 | 4.82 | 79425 | 3781.29 | 0.87% |
| 2024-04-22 | 4.67 | 4.75 | 0.08 | 1.71% | 4.65 | 4.81 | 95039 | 4510.67 | 1.04% |
| 2024-04-19 | 4.67 | 4.67 | 0.00 | 0.00% | 4.63 | 4.71 | 62635 | 2925.75 | 0.69% |
| 2024-04-18 | 4.70 | 4.67 | -0.04 | -0.85% | 4.65 | 4.74 | 82341 | 3862.12 | 0.90% |
| 2024-04-17 | 4.58 | 4.71 | 0.18 | 3.97% | 4.56 | 4.71 | 97303 | 4537.55 | 1.07% |
| 2024-04-16 | 4.71 | 4.53 | -0.19 | -4.03% | 4.52 | 4.74 | 137921 | 6322.87 | 1.52% |
| 2024-04-15 | 4.78 | 4.72 | -0.07 | -1.46% | 4.65 | 4.81 | 98853 | 4674.80 | 1.09% |
| 2024-04-12 | 4.86 | 4.79 | -0.08 | -1.64% | 4.79 | 4.89 | 66214 | 3198.68 | 0.73% |
| 2024-04-11 | 4.88 | 4.87 | -0.03 | -0.61% | 4.85 | 4.93 | 66024 | 3226.32 | 0.73% |
| 2024-04-10 | 4.95 | 4.90 | -0.09 | -1.80% | 4.87 | 4.97 | 70713 | 3477.09 | 0.78% |
| 2024-04-09 | 4.88 | 4.99 | 0.09 | 1.84% | 4.80 | 4.99 | 123043 | 6021.88 | 1.35% |
| 2024-04-08 | 5.01 | 4.90 | -0.12 | -2.39% | 4.90 | 5.01 | 91729 | 4531.98 | 1.01% |
| 2024-04-03 | 4.99 | 5.02 | 0.03 | 0.60% | 4.95 | 5.04 | 107277 | 5365.81 | 1.18% |
| 2024-04-02 | 4.99 | 4.99 | 0.00 | 0.00% | 4.93 | 5.00 | 68247 | 3394.79 | 0.75% |
| 2024-04-01 | 4.95 | 4.99 | 0.07 | 1.42% | 4.92 | 5.00 | 107079 | 5308.00 | 1.18% |
| 2024-03-29 | 4.92 | 4.92 | 0.01 | 0.20% | 4.86 | 4.93 | 71079 | 3477.91 | 0.78% |
| 2024-03-28 | 4.89 | 4.91 | 0.02 | 0.41% | 4.85 | 4.96 | 83032 | 4078.26 | 0.91% |
| 2024-03-27 | 4.94 | 4.89 | -0.07 | -1.41% | 4.89 | 5.00 | 84872 | 4201.84 | 0.93% |
| 2024-03-26 | 4.97 | 4.96 | 0.00 | 0.00% | 4.91 | 5.01 | 86296 | 4268.32 | 0.95% |
| 2024-03-25 | 5.05 | 4.96 | -0.09 | -1.78% | 4.95 | 5.08 | 90632 | 4553.20 | 1.00% |
| 2024-03-22 | 5.15 | 5.05 | -0.10 | -1.94% | 5.02 | 5.15 | 103786 | 5260.41 | 1.13% |
| 2024-03-21 | 5.17 | 5.15 | -0.03 | -0.58% | 5.12 | 5.20 | 82058 | 4229.40 | 0.89% |
| 2024-03-20 | 5.18 | 5.18 | 0.02 | 0.39% | 5.12 | 5.20 | 96911 | 5004.05 | 1.05% |
| 2024-03-19 | 5.19 | 5.16 | -0.02 | -0.39% | 5.14 | 5.19 | 101228 | 5233.33 | 1.10% |
| 2024-03-18 | 5.19 | 5.18 | -0.01 | -0.19% | 5.12 | 5.21 | 145605 | 7505.06 | 1.58% |
| 2024-03-15 | 5.10 | 5.19 | 0.05 | 0.97% | 5.10 | 5.20 | 104203 | 5360.04 | 1.13% |
| 2024-03-14 | 5.11 | 5.14 | 0.07 | 1.38% | 5.09 | 5.21 | 207566 | 10726.04 | 2.25% |
| 2024-03-13 | 5.11 | 5.07 | -0.03 | -0.59% | 5.03 | 5.12 | 81748 | 4143.97 | 0.89% |
| 2024-03-12 | 5.03 | 5.10 | 0.07 | 1.39% | 5.01 | 5.12 | 121954 | 6207.39 | 1.32% |
| 2024-03-11 | 4.97 | 5.03 | 0.04 | 0.80% | 4.97 | 5.03 | 94774 | 4737.98 | 1.03% |
| 2024-03-08 | 4.99 | 4.99 | 0.03 | 0.60% | 4.95 | 5.02 | 73975 | 3683.75 | 0.80% |
| 2024-03-07 | 5.02 | 4.96 | -0.08 | -1.59% | 4.96 | 5.06 | 115432 | 5776.74 | 1.25% |
| 2024-03-06 | 5.05 | 5.04 | -0.02 | -0.40% | 5.01 | 5.09 | 101973 | 5148.91 | 1.11% |
| 2024-03-05 | 5.14 | 5.06 | -0.09 | -1.75% | 5.04 | 5.14 | 107832 | 5466.80 | 1.17% |
| 2024-03-04 | 5.08 | 5.15 | 0.06 | 1.18% | 5.06 | 5.17 | 130926 | 6696.57 | 1.42% |
| 2024-03-01 | 5.14 | 5.09 | -0.04 | -0.78% | 5.03 | 5.16 | 91801 | 4667.76 | 1.00% |
| 2024-02-29 | 5.00 | 5.13 | 0.14 | 2.81% | 4.99 | 5.13 | 120077 | 6094.15 | 1.30% |
| 2024-02-28 | 5.16 | 4.99 | -0.18 | -3.48% | 4.99 | 5.32 | 186734 | 9655.32 | 2.02% |
| 2024-02-27 | 5.04 | 5.17 | 0.11 | 2.17% | 5.01 | 5.17 | 114730 | 5845.36 | 1.24% |
| 2024-02-26 | 5.02 | 5.06 | 0.05 | 1.00% | 4.96 | 5.12 | 153343 | 7722.18 | 1.66% |
| 2024-02-23 | 5.03 | 5.01 | -0.03 | -0.60% | 4.93 | 5.04 | 131115 | 6534.35 | 1.42% |
| 2024-02-22 | 5.01 | 5.04 | 0.03 | 0.60% | 4.98 | 5.07 | 146137 | 7321.35 | 1.58% |
| 2024-02-21 | 5.04 | 5.01 | -0.05 | -0.99% | 4.96 | 5.14 | 123958 | 6265.79 | 1.34% |
| 2024-02-20 | 4.95 | 5.06 | 0.07 | 1.40% | 4.92 | 5.09 | 120889 | 6084.79 | 1.31% |
| 2024-02-19 | 4.98 | 4.99 | 0.06 | 1.22% | 4.92 | 5.04 | 162275 | 8075.39 | 1.76% |
| 2024-02-08 | 4.70 | 4.93 | 0.18 | 3.79% | 4.69 | 5.00 | 233088 | 11364.01 | 2.53% |
| 2024-02-07 | 4.82 | 4.75 | -0.08 | -1.66% | 4.61 | 5.00 | 338433 | 16205.00 | 3.67% |
| 2024-02-06 | 4.44 | 4.83 | 0.43 | 9.77% | 4.32 | 4.84 | 206808 | 9541.36 | 2.24% |
| 2024-02-05 | 4.59 | 4.40 | -0.22 | -4.76% | 4.20 | 4.60 | 182309 | 8032.45 | 1.98% |