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 | 5.31 | 5.39 | 0.06 | 1.13% | 5.30 | 5.48 | 92226 | 4998.56 | 1.75% |
| 2024-05-08 | 5.38 | 5.33 | -0.07 | -1.30% | 5.30 | 5.40 | 71629 | 3827.51 | 1.36% |
| 2024-05-07 | 5.39 | 5.40 | 0.02 | 0.37% | 5.35 | 5.49 | 88072 | 4765.20 | 1.67% |
| 2024-05-06 | 5.30 | 5.38 | 0.13 | 2.48% | 5.26 | 5.38 | 90056 | 4799.79 | 1.71% |
| 2024-04-30 | 5.37 | 5.25 | -0.15 | -2.78% | 5.21 | 5.40 | 114800 | 6071.99 | 2.17% |
| 2024-04-29 | 5.23 | 5.40 | 0.12 | 2.27% | 5.17 | 5.45 | 167749 | 8949.41 | 3.18% |
| 2024-04-26 | 5.33 | 5.28 | -0.40 | -7.04% | 5.11 | 5.33 | 285011 | 14864.89 | 5.40% |
| 2024-04-25 | 5.33 | 5.68 | 0.31 | 5.77% | 5.31 | 5.70 | 164050 | 9109.80 | 3.11% |
| 2024-04-24 | 5.25 | 5.37 | 0.12 | 2.29% | 5.23 | 5.37 | 97364 | 5163.01 | 1.84% |
| 2024-04-23 | 5.24 | 5.25 | -0.02 | -0.38% | 5.18 | 5.36 | 102029 | 5364.55 | 1.93% |
| 2024-04-22 | 5.50 | 5.27 | -0.31 | -5.56% | 5.25 | 5.58 | 159082 | 8516.44 | 3.01% |
| 2024-04-19 | 5.50 | 5.58 | 0.05 | 0.90% | 5.45 | 5.73 | 179695 | 10077.79 | 3.40% |
| 2024-04-18 | 5.42 | 5.53 | 0.00 | 0.00% | 5.30 | 5.62 | 189498 | 10395.49 | 3.59% |
| 2024-04-17 | 5.18 | 5.53 | -0.01 | -0.18% | 5.18 | 5.62 | 317138 | 17306.51 | 6.01% |
| 2024-04-16 | 5.66 | 5.54 | -0.62 | -10.06% | 5.54 | 5.78 | 146094 | 8180.10 | 2.77% |
| 2024-04-15 | 6.44 | 6.16 | -0.68 | -9.94% | 6.16 | 6.54 | 208362 | 12997.47 | 3.95% |
| 2024-04-12 | 6.40 | 6.84 | 0.62 | 9.97% | 6.28 | 6.84 | 570223 | 37851.89 | 10.80% |
| 2024-04-11 | 6.10 | 6.22 | -0.05 | -0.80% | 6.06 | 6.42 | 235715 | 14714.88 | 4.46% |
| 2024-04-10 | 6.23 | 6.27 | 0.04 | 0.64% | 6.14 | 6.45 | 306895 | 19318.07 | 5.81% |
| 2024-04-09 | 6.05 | 6.23 | 0.05 | 0.81% | 5.87 | 6.35 | 236026 | 14420.56 | 4.47% |
| 2024-04-08 | 6.26 | 6.18 | 0.02 | 0.32% | 6.07 | 6.36 | 265165 | 16439.38 | 5.02% |
| 2024-04-03 | 6.15 | 6.16 | 0.12 | 1.99% | 6.03 | 6.24 | 188021 | 11523.81 | 3.56% |
| 2024-04-02 | 5.98 | 6.04 | 0.01 | 0.17% | 5.95 | 6.17 | 128575 | 7795.85 | 2.44% |
| 2024-04-01 | 5.98 | 6.03 | 0.06 | 1.01% | 5.92 | 6.12 | 154770 | 9299.71 | 2.93% |
| 2024-03-29 | 5.79 | 5.97 | 0.17 | 2.93% | 5.79 | 6.00 | 170097 | 10043.33 | 3.22% |
| 2024-03-28 | 5.76 | 5.80 | -0.01 | -0.17% | 5.75 | 5.88 | 137303 | 7973.28 | 2.60% |
| 2024-03-27 | 5.87 | 5.81 | -0.07 | -1.19% | 5.75 | 6.03 | 118094 | 6949.94 | 2.24% |
| 2024-03-26 | 5.89 | 5.88 | -0.01 | -0.17% | 5.73 | 5.97 | 136898 | 8000.48 | 2.59% |
| 2024-03-25 | 6.08 | 5.89 | -0.19 | -3.13% | 5.88 | 6.19 | 182733 | 10999.98 | 3.46% |
| 2024-03-22 | 6.45 | 6.08 | -0.40 | -6.17% | 6.07 | 6.47 | 278544 | 17282.05 | 5.28% |
| 2024-03-21 | 6.28 | 6.48 | 0.23 | 3.68% | 6.20 | 6.68 | 299392 | 19149.69 | 5.67% |
| 2024-03-20 | 6.32 | 6.25 | -0.12 | -1.88% | 6.13 | 6.57 | 341630 | 21525.21 | 6.47% |
| 2024-03-19 | 5.85 | 6.37 | 0.58 | 10.02% | 5.84 | 6.37 | 294046 | 18042.83 | 5.57% |
| 2024-03-18 | 5.83 | 5.79 | -0.02 | -0.34% | 5.68 | 5.88 | 274228 | 15804.18 | 5.19% |
| 2024-03-15 | 5.88 | 5.81 | -0.23 | -3.81% | 5.64 | 5.96 | 342390 | 19825.93 | 6.48% |
| 2024-03-14 | 6.19 | 6.04 | 0.01 | 0.17% | 5.98 | 6.61 | 579754 | 36434.58 | 10.98% |
| 2024-03-13 | 6.03 | 6.03 | 0.55 | 10.04% | 6.03 | 6.03 | 64981 | 3918.37 | 1.23% |
| 2024-03-12 | 5.48 | 5.48 | 0.50 | 10.04% | 5.48 | 5.48 | 21315 | 1168.07 | 0.40% |
| 2024-03-11 | 4.94 | 4.98 | 0.10 | 2.05% | 4.92 | 5.04 | 85159 | 4234.64 | 1.61% |
| 2024-03-08 | 4.92 | 4.88 | -0.01 | -0.20% | 4.77 | 4.97 | 76860 | 3733.00 | 1.46% |
| 2024-03-07 | 4.81 | 4.89 | 0.10 | 2.09% | 4.77 | 5.01 | 127346 | 6257.62 | 2.41% |
| 2024-03-06 | 4.66 | 4.79 | 0.09 | 1.91% | 4.63 | 4.85 | 94482 | 4480.11 | 1.79% |
| 2024-03-05 | 4.76 | 4.70 | -0.06 | -1.26% | 4.66 | 4.85 | 86554 | 4112.48 | 1.64% |
| 2024-03-04 | 4.72 | 4.76 | 0.04 | 0.85% | 4.62 | 4.80 | 82478 | 3888.56 | 1.56% |
| 2024-03-01 | 4.70 | 4.72 | 0.03 | 0.64% | 4.63 | 4.74 | 79593 | 3731.24 | 1.51% |
| 2024-02-29 | 4.51 | 4.69 | 0.12 | 2.63% | 4.49 | 4.70 | 92212 | 4272.62 | 1.75% |
| 2024-02-28 | 4.95 | 4.57 | -0.39 | -7.86% | 4.56 | 5.07 | 145138 | 6991.05 | 2.75% |
| 2024-02-27 | 4.75 | 4.96 | 0.21 | 4.42% | 4.68 | 4.96 | 81710 | 3957.34 | 1.55% |
| 2024-02-26 | 4.71 | 4.75 | 0.06 | 1.28% | 4.66 | 4.87 | 92614 | 4413.02 | 1.75% |
| 2024-02-23 | 4.59 | 4.69 | 0.14 | 3.08% | 4.52 | 4.72 | 87474 | 4042.64 | 1.66% |
| 2024-02-22 | 4.42 | 4.55 | 0.10 | 2.25% | 4.42 | 4.57 | 84053 | 3786.53 | 1.59% |
| 2024-02-21 | 4.28 | 4.45 | 0.13 | 3.01% | 4.27 | 4.60 | 133502 | 5991.81 | 2.53% |
| 2024-02-20 | 4.27 | 4.32 | 0.04 | 0.93% | 4.21 | 4.33 | 70293 | 3004.39 | 1.33% |
| 2024-02-19 | 4.22 | 4.28 | 0.11 | 2.64% | 4.20 | 4.36 | 144000 | 6148.51 | 2.73% |
| 2024-02-08 | 3.83 | 4.17 | 0.36 | 9.45% | 3.78 | 4.19 | 211591 | 8395.79 | 4.01% |
| 2024-02-07 | 3.97 | 3.81 | -0.18 | -4.51% | 3.73 | 3.98 | 174526 | 6692.92 | 3.31% |
| 2024-02-06 | 4.00 | 3.99 | -0.16 | -3.86% | 3.74 | 4.17 | 206713 | 7942.72 | 3.92% |
| 2024-02-05 | 4.47 | 4.15 | -0.46 | -9.98% | 4.15 | 4.51 | 122990 | 5154.08 | 2.33% |
| 2024-02-02 | 4.87 | 4.61 | -0.25 | -5.14% | 4.47 | 5.04 | 102239 | 4899.78 | 1.94% |
| 2024-02-01 | 4.90 | 4.86 | -0.07 | -1.42% | 4.79 | 4.97 | 101852 | 4970.59 | 1.93% |
| 2024-01-31 | 5.30 | 4.93 | -0.37 | -6.98% | 4.92 | 5.40 | 116741 | 6000.11 | 2.21% |
| 2024-01-30 | 5.55 | 5.30 | -0.15 | -2.75% | 5.28 | 5.56 | 91529 | 4936.90 | 1.73% |