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 | 4.99 | 5.11 | 0.12 | 2.40% | 4.98 | 5.15 | 771188 | 39242.92 | 1.12% |
| 2024-05-08 | 5.13 | 4.99 | -0.16 | -3.11% | 4.99 | 5.14 | 933412 | 46991.25 | 1.35% |
| 2024-05-07 | 5.25 | 5.15 | -0.10 | -1.90% | 5.12 | 5.26 | 810074 | 41888.23 | 1.18% |
| 2024-05-06 | 5.28 | 5.25 | 0.04 | 0.77% | 5.23 | 5.39 | 1007836 | 53412.91 | 1.46% |
| 2024-04-30 | 5.37 | 5.21 | -0.26 | -4.75% | 5.19 | 5.40 | 1048409 | 55044.08 | 1.52% |
| 2024-04-29 | 5.34 | 5.47 | 0.15 | 2.82% | 5.34 | 5.48 | 726210 | 39334.51 | 1.05% |
| 2024-04-26 | 5.20 | 5.32 | 0.13 | 2.50% | 5.18 | 5.32 | 513584 | 27136.46 | 0.75% |
| 2024-04-25 | 5.22 | 5.19 | -0.05 | -0.95% | 5.17 | 5.27 | 348460 | 18141.63 | 0.51% |
| 2024-04-24 | 5.08 | 5.24 | 0.17 | 3.35% | 5.05 | 5.24 | 500362 | 25882.41 | 0.73% |
| 2024-04-23 | 5.12 | 5.07 | -0.02 | -0.39% | 5.05 | 5.16 | 355714 | 18110.72 | 0.52% |
| 2024-04-22 | 5.11 | 5.09 | -0.04 | -0.78% | 5.01 | 5.18 | 367914 | 18753.05 | 0.53% |
| 2024-04-19 | 5.23 | 5.13 | -0.12 | -2.29% | 5.11 | 5.24 | 522258 | 26970.48 | 0.76% |
| 2024-04-18 | 5.25 | 5.25 | 0.00 | 0.00% | 5.17 | 5.32 | 547543 | 28829.43 | 0.79% |
| 2024-04-17 | 5.10 | 5.25 | 0.18 | 3.55% | 5.10 | 5.25 | 577496 | 30086.08 | 0.84% |
| 2024-04-16 | 5.19 | 5.07 | -0.18 | -3.43% | 5.06 | 5.27 | 619544 | 32018.59 | 0.90% |
| 2024-04-15 | 5.16 | 5.25 | 0.11 | 2.14% | 5.14 | 5.29 | 667907 | 34886.42 | 0.97% |
| 2024-04-12 | 5.18 | 5.14 | -0.03 | -0.58% | 5.13 | 5.26 | 432263 | 22409.51 | 0.63% |
| 2024-04-11 | 5.15 | 5.17 | -0.01 | -0.19% | 5.13 | 5.26 | 378290 | 19698.11 | 0.55% |
| 2024-04-10 | 5.33 | 5.18 | -0.17 | -3.18% | 5.14 | 5.34 | 457604 | 23836.20 | 0.66% |
| 2024-04-09 | 5.32 | 5.35 | 0.03 | 0.56% | 5.26 | 5.36 | 372394 | 19820.45 | 0.54% |
| 2024-04-08 | 5.39 | 5.32 | -0.11 | -2.03% | 5.30 | 5.45 | 488520 | 26253.48 | 0.71% |
| 2024-04-03 | 5.52 | 5.43 | -0.10 | -1.81% | 5.38 | 5.52 | 425989 | 23169.85 | 0.62% |
| 2024-04-02 | 5.63 | 5.53 | -0.09 | -1.60% | 5.49 | 5.64 | 547913 | 30343.98 | 0.80% |
| 2024-04-01 | 5.52 | 5.62 | 0.13 | 2.37% | 5.51 | 5.64 | 628502 | 35151.02 | 0.91% |
| 2024-03-29 | 5.45 | 5.49 | 0.04 | 0.73% | 5.35 | 5.49 | 423622 | 22958.56 | 0.61% |
| 2024-03-28 | 5.23 | 5.45 | 0.21 | 4.01% | 5.21 | 5.54 | 743620 | 40295.42 | 1.08% |
| 2024-03-27 | 5.48 | 5.24 | -0.26 | -4.73% | 5.24 | 5.49 | 586549 | 31457.58 | 0.85% |
| 2024-03-26 | 5.49 | 5.50 | -0.01 | -0.18% | 5.42 | 5.56 | 521113 | 28646.43 | 0.76% |
| 2024-03-25 | 5.60 | 5.51 | -0.13 | -2.30% | 5.50 | 5.70 | 719942 | 40419.12 | 1.04% |
| 2024-03-22 | 5.71 | 5.64 | -0.10 | -1.74% | 5.58 | 5.77 | 761930 | 43059.16 | 1.11% |
| 2024-03-21 | 5.82 | 5.74 | -0.10 | -1.71% | 5.72 | 5.85 | 729230 | 42062.38 | 1.06% |
| 2024-03-20 | 5.90 | 5.84 | -0.03 | -0.51% | 5.76 | 5.92 | 980964 | 57105.44 | 1.42% |
| 2024-03-19 | 5.77 | 5.87 | 0.05 | 0.86% | 5.75 | 5.98 | 1276308 | 75284.62 | 1.85% |
| 2024-03-18 | 5.70 | 5.82 | 0.13 | 2.28% | 5.69 | 5.83 | 1047382 | 60284.50 | 1.52% |
| 2024-03-15 | 5.54 | 5.69 | 0.10 | 1.79% | 5.51 | 5.69 | 759728 | 42627.94 | 1.10% |
| 2024-03-14 | 5.76 | 5.59 | -0.05 | -0.89% | 5.53 | 5.76 | 872454 | 49144.22 | 1.27% |
| 2024-03-13 | 5.65 | 5.64 | -0.01 | -0.18% | 5.58 | 5.71 | 742457 | 41925.47 | 1.08% |
| 2024-03-12 | 5.67 | 5.65 | -0.02 | -0.35% | 5.59 | 5.71 | 792827 | 44728.98 | 1.15% |
| 2024-03-11 | 5.66 | 5.67 | 0.03 | 0.53% | 5.57 | 5.68 | 764807 | 43052.43 | 1.11% |
| 2024-03-08 | 5.49 | 5.64 | 0.11 | 1.99% | 5.47 | 5.65 | 896089 | 49906.07 | 1.30% |
| 2024-03-07 | 5.64 | 5.53 | -0.07 | -1.25% | 5.52 | 5.79 | 1182147 | 66900.36 | 1.72% |
| 2024-03-06 | 5.57 | 5.60 | 0.03 | 0.54% | 5.45 | 5.65 | 890918 | 49634.30 | 1.29% |
| 2024-03-05 | 5.57 | 5.57 | -0.05 | -0.89% | 5.48 | 5.67 | 993988 | 55508.73 | 1.44% |
| 2024-03-04 | 5.65 | 5.62 | 0.04 | 0.72% | 5.52 | 5.68 | 1232797 | 69199.73 | 1.79% |
| 2024-03-01 | 5.49 | 5.58 | 0.09 | 1.64% | 5.46 | 5.59 | 1073226 | 59443.71 | 1.56% |
| 2024-02-29 | 5.18 | 5.49 | 0.22 | 4.17% | 5.16 | 5.49 | 1154424 | 62118.38 | 1.68% |
| 2024-02-28 | 5.71 | 5.27 | -0.42 | -7.38% | 5.26 | 5.71 | 1611902 | 88822.64 | 2.34% |
| 2024-02-27 | 5.38 | 5.69 | 0.27 | 4.98% | 5.35 | 5.70 | 1383900 | 76904.38 | 2.01% |
| 2024-02-26 | 5.28 | 5.42 | 0.14 | 2.65% | 5.26 | 5.52 | 1100444 | 59367.71 | 1.60% |
| 2024-02-23 | 5.25 | 5.28 | 0.06 | 1.15% | 5.16 | 5.28 | 650088 | 33955.14 | 0.94% |
| 2024-02-22 | 5.16 | 5.22 | 0.03 | 0.58% | 5.15 | 5.26 | 565500 | 29396.60 | 0.82% |
| 2024-02-21 | 5.15 | 5.19 | 0.02 | 0.39% | 5.07 | 5.31 | 704316 | 36755.19 | 1.02% |
| 2024-02-20 | 5.20 | 5.17 | -0.05 | -0.96% | 5.11 | 5.20 | 529083 | 27237.52 | 0.77% |
| 2024-02-19 | 5.31 | 5.22 | -0.04 | -0.76% | 5.11 | 5.35 | 930729 | 48587.53 | 1.35% |
| 2024-02-08 | 5.24 | 5.26 | 0.00 | 0.00% | 5.23 | 5.59 | 1269487 | 68439.38 | 1.84% |
| 2024-02-07 | 4.87 | 5.26 | 0.41 | 8.45% | 4.84 | 5.32 | 1454607 | 75265.78 | 2.11% |
| 2024-02-06 | 4.39 | 4.85 | 0.44 | 9.98% | 4.30 | 4.85 | 732442 | 34285.92 | 1.06% |
| 2024-02-05 | 4.58 | 4.41 | -0.17 | -3.71% | 4.26 | 4.61 | 779681 | 34648.27 | 1.13% |
| 2024-02-02 | 4.77 | 4.58 | -0.19 | -3.98% | 4.41 | 4.83 | 630053 | 29298.89 | 0.91% |
| 2024-02-01 | 4.73 | 4.77 | 0.02 | 0.42% | 4.68 | 4.89 | 568534 | 27242.72 | 0.82% |
| 2024-01-31 | 4.89 | 4.75 | -0.15 | -3.06% | 4.73 | 4.94 | 572680 | 27562.17 | 0.83% |
| 2024-01-30 | 5.01 | 4.90 | -0.15 | -2.97% | 4.89 | 5.10 | 468676 | 23426.70 | 0.68% |