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 | 5.41 | 5.36 | -0.06 | -1.11% | 5.34 | 5.47 | 83224 | 4490.22 | 0.89% |
| 2024-05-09 | 5.41 | 5.42 | 0.03 | 0.56% | 5.40 | 5.51 | 72068 | 3922.79 | 0.77% |
| 2024-05-08 | 5.47 | 5.39 | -0.09 | -1.64% | 5.37 | 5.50 | 67663 | 3669.09 | 0.73% |
| 2024-05-07 | 5.42 | 5.48 | 0.05 | 0.92% | 5.33 | 5.51 | 93994 | 5096.25 | 1.01% |
| 2024-05-06 | 5.30 | 5.43 | 0.20 | 3.82% | 5.27 | 5.44 | 119126 | 6400.47 | 1.28% |
| 2024-04-30 | 5.17 | 5.23 | 0.03 | 0.58% | 5.17 | 5.27 | 66250 | 3469.05 | 0.71% |
| 2024-04-29 | 5.07 | 5.20 | 0.12 | 2.36% | 5.06 | 5.22 | 105185 | 5434.52 | 1.13% |
| 2024-04-26 | 5.03 | 5.08 | -0.04 | -0.78% | 5.01 | 5.09 | 106823 | 5400.41 | 1.15% |
| 2024-04-25 | 4.89 | 5.12 | 0.26 | 5.35% | 4.87 | 5.13 | 127207 | 6435.49 | 1.37% |
| 2024-04-24 | 4.82 | 4.86 | 0.04 | 0.83% | 4.79 | 4.87 | 52201 | 2519.49 | 0.56% |
| 2024-04-23 | 4.90 | 4.82 | -0.06 | -1.23% | 4.81 | 4.93 | 56571 | 2745.07 | 0.61% |
| 2024-04-22 | 4.97 | 4.88 | -0.06 | -1.21% | 4.84 | 4.98 | 64227 | 3152.72 | 0.68% |
| 2024-04-19 | 4.91 | 4.94 | 0.02 | 0.41% | 4.86 | 5.04 | 98705 | 4894.86 | 1.05% |
| 2024-04-18 | 4.92 | 4.92 | -0.03 | -0.61% | 4.83 | 5.00 | 85908 | 4234.55 | 0.91% |
| 2024-04-17 | 4.81 | 4.95 | 0.19 | 3.99% | 4.81 | 4.99 | 90742 | 4470.96 | 0.96% |
| 2024-04-16 | 4.98 | 4.76 | -0.26 | -5.18% | 4.75 | 5.06 | 130246 | 6314.27 | 1.38% |
| 2024-04-15 | 5.26 | 5.02 | -0.27 | -5.10% | 4.96 | 5.28 | 177074 | 9037.80 | 1.88% |
| 2024-04-12 | 5.13 | 5.29 | 0.13 | 2.52% | 5.09 | 5.37 | 155248 | 8140.49 | 1.65% |
| 2024-04-11 | 5.17 | 5.16 | -0.05 | -0.96% | 5.12 | 5.25 | 69201 | 3594.14 | 0.73% |
| 2024-04-10 | 5.28 | 5.21 | -0.08 | -1.51% | 5.14 | 5.32 | 65104 | 3393.83 | 0.69% |
| 2024-04-09 | 5.22 | 5.29 | 0.08 | 1.54% | 5.19 | 5.30 | 79106 | 4160.26 | 0.84% |
| 2024-04-08 | 5.33 | 5.21 | -0.10 | -1.88% | 5.21 | 5.34 | 69580 | 3670.43 | 0.74% |
| 2024-04-03 | 5.24 | 5.31 | 0.03 | 0.57% | 5.23 | 5.33 | 65242 | 3450.06 | 0.69% |
| 2024-04-02 | 5.19 | 5.28 | 0.09 | 1.73% | 5.18 | 5.30 | 92708 | 4878.65 | 0.98% |
| 2024-04-01 | 5.10 | 5.19 | 0.09 | 1.76% | 5.10 | 5.20 | 59622 | 3079.80 | 0.63% |
| 2024-03-29 | 4.95 | 5.10 | 0.13 | 2.62% | 4.95 | 5.10 | 65188 | 3287.01 | 0.69% |
| 2024-03-28 | 4.90 | 4.97 | 0.04 | 0.81% | 4.90 | 5.04 | 57796 | 2882.05 | 0.61% |
| 2024-03-27 | 5.03 | 4.93 | -0.10 | -1.99% | 4.93 | 5.06 | 58948 | 2948.54 | 0.63% |
| 2024-03-26 | 5.01 | 5.03 | 0.00 | 0.00% | 4.91 | 5.09 | 65206 | 3262.83 | 0.69% |
| 2024-03-25 | 5.14 | 5.03 | -0.11 | -2.14% | 5.02 | 5.17 | 52609 | 2677.66 | 0.56% |
| 2024-03-22 | 5.24 | 5.14 | -0.10 | -1.91% | 5.10 | 5.29 | 68102 | 3518.14 | 0.72% |
| 2024-03-21 | 5.23 | 5.24 | 0.01 | 0.19% | 5.20 | 5.29 | 67092 | 3521.82 | 0.71% |
| 2024-03-20 | 5.21 | 5.23 | 0.02 | 0.38% | 5.17 | 5.24 | 43879 | 2284.03 | 0.47% |
| 2024-03-19 | 5.25 | 5.21 | -0.04 | -0.76% | 5.20 | 5.27 | 56187 | 2941.23 | 0.60% |
| 2024-03-18 | 5.23 | 5.25 | 0.01 | 0.19% | 5.20 | 5.27 | 63507 | 3320.97 | 0.67% |
| 2024-03-15 | 5.12 | 5.24 | 0.08 | 1.55% | 5.12 | 5.24 | 63827 | 3316.67 | 0.68% |
| 2024-03-14 | 5.20 | 5.16 | -0.09 | -1.71% | 5.12 | 5.27 | 70309 | 3658.09 | 0.75% |
| 2024-03-13 | 5.14 | 5.25 | 0.11 | 2.14% | 5.10 | 5.31 | 123437 | 6444.04 | 1.31% |
| 2024-03-12 | 5.08 | 5.14 | 0.07 | 1.38% | 5.02 | 5.18 | 116369 | 5947.91 | 1.23% |
| 2024-03-11 | 5.14 | 5.07 | -0.10 | -1.93% | 5.00 | 5.20 | 148835 | 7514.49 | 1.58% |
| 2024-03-08 | 5.24 | 5.17 | -0.07 | -1.34% | 5.16 | 5.38 | 215615 | 11364.57 | 2.29% |
| 2024-03-07 | 5.12 | 5.24 | 0.16 | 3.15% | 5.11 | 5.34 | 232824 | 12242.20 | 2.47% |
| 2024-03-06 | 4.83 | 5.08 | 0.23 | 4.74% | 4.83 | 5.14 | 184765 | 9298.60 | 1.96% |
| 2024-03-05 | 4.91 | 4.85 | -0.09 | -1.82% | 4.84 | 4.94 | 71732 | 3496.51 | 0.76% |
| 2024-03-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.91 | 5.02 | 88073 | 4357.07 | 0.93% |
| 2024-03-01 | 5.08 | 5.00 | -0.03 | -0.60% | 4.95 | 5.08 | 100511 | 5026.04 | 1.07% |
| 2024-02-29 | 4.82 | 5.03 | 0.19 | 3.93% | 4.82 | 5.03 | 101933 | 5064.10 | 1.08% |
| 2024-02-28 | 5.08 | 4.84 | -0.24 | -4.72% | 4.84 | 5.27 | 145905 | 7394.40 | 1.55% |
| 2024-02-27 | 4.92 | 5.08 | 0.19 | 3.89% | 4.88 | 5.08 | 121250 | 6086.08 | 1.29% |
| 2024-02-26 | 4.84 | 4.89 | 0.05 | 1.03% | 4.81 | 4.97 | 120738 | 5909.92 | 1.28% |
| 2024-02-23 | 4.84 | 4.84 | 0.02 | 0.41% | 4.73 | 4.87 | 111385 | 5345.72 | 1.18% |
| 2024-02-22 | 4.64 | 4.82 | 0.19 | 4.10% | 4.61 | 4.88 | 152500 | 7263.47 | 1.62% |
| 2024-02-21 | 4.51 | 4.63 | 0.09 | 1.98% | 4.46 | 4.77 | 138092 | 6422.84 | 1.46% |
| 2024-02-20 | 4.60 | 4.54 | -0.07 | -1.52% | 4.48 | 4.60 | 109075 | 4932.17 | 1.16% |
| 2024-02-19 | 4.66 | 4.61 | -0.04 | -0.86% | 4.48 | 4.70 | 174078 | 7966.57 | 1.85% |
| 2024-02-08 | 4.35 | 4.65 | 0.30 | 6.90% | 4.32 | 4.79 | 216698 | 10112.66 | 2.30% |
| 2024-02-07 | 4.28 | 4.35 | 0.12 | 2.84% | 4.17 | 4.45 | 190748 | 8279.57 | 2.02% |
| 2024-02-06 | 4.00 | 4.23 | 0.13 | 3.17% | 3.85 | 4.35 | 194535 | 7999.59 | 2.06% |
| 2024-02-05 | 4.53 | 4.10 | -0.46 | -10.09% | 4.10 | 4.53 | 174492 | 7340.55 | 1.85% |
| 2024-02-02 | 4.83 | 4.56 | -0.29 | -5.98% | 4.39 | 4.86 | 143390 | 6629.08 | 1.52% |