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 | 6.26 | 5.96 | -0.27 | -4.33% | 5.65 | 6.33 | 730268 | 43258.27 | 13.50% |
| 2024-05-09 | 5.76 | 6.23 | 0.41 | 7.04% | 5.70 | 6.40 | 801388 | 49192.84 | 14.82% |
| 2024-05-08 | 5.53 | 5.82 | 0.05 | 0.87% | 5.53 | 6.05 | 696214 | 40656.52 | 12.87% |
| 2024-05-07 | 5.36 | 5.77 | 0.48 | 9.07% | 5.36 | 5.82 | 800595 | 45559.65 | 14.80% |
| 2024-05-06 | 5.60 | 5.29 | -0.06 | -1.12% | 5.22 | 5.64 | 712160 | 38515.61 | 13.17% |
| 2024-04-30 | 4.99 | 5.35 | 0.49 | 10.08% | 4.98 | 5.35 | 517188 | 26979.19 | 9.56% |
| 2024-04-29 | 4.60 | 4.86 | 0.44 | 9.95% | 4.60 | 4.86 | 423613 | 20491.78 | 7.83% |
| 2024-04-26 | 4.37 | 4.42 | 0.06 | 1.38% | 4.33 | 4.52 | 186335 | 8278.15 | 3.44% |
| 2024-04-25 | 4.27 | 4.36 | 0.08 | 1.87% | 4.22 | 4.47 | 217110 | 9418.76 | 4.01% |
| 2024-04-24 | 4.05 | 4.28 | 0.23 | 5.68% | 3.99 | 4.31 | 250556 | 10424.01 | 4.63% |
| 2024-04-23 | 3.91 | 4.05 | 0.13 | 3.32% | 3.90 | 4.10 | 144163 | 5805.50 | 2.67% |
| 2024-04-22 | 3.99 | 3.92 | -0.10 | -2.49% | 3.82 | 4.04 | 141406 | 5541.70 | 2.61% |
| 2024-04-19 | 4.06 | 4.02 | -0.06 | -1.47% | 3.99 | 4.13 | 146968 | 5945.19 | 2.72% |
| 2024-04-18 | 4.09 | 4.08 | 0.01 | 0.25% | 3.95 | 4.17 | 255798 | 10410.90 | 4.73% |
| 2024-04-17 | 3.75 | 4.07 | 0.36 | 9.70% | 3.75 | 4.08 | 315930 | 12665.25 | 5.84% |
| 2024-04-16 | 4.08 | 3.71 | -0.41 | -9.95% | 3.71 | 4.12 | 295780 | 11215.79 | 5.47% |
| 2024-04-15 | 4.34 | 4.12 | -0.30 | -6.79% | 4.04 | 4.41 | 294694 | 12311.61 | 5.45% |
| 2024-04-12 | 4.56 | 4.42 | -0.17 | -3.70% | 4.41 | 4.59 | 218237 | 9789.89 | 4.03% |
| 2024-04-11 | 4.40 | 4.59 | 0.13 | 2.91% | 4.38 | 4.67 | 264158 | 12117.08 | 4.88% |
| 2024-04-10 | 4.68 | 4.46 | -0.24 | -5.11% | 4.40 | 4.70 | 265061 | 11931.18 | 4.90% |
| 2024-04-09 | 4.60 | 4.70 | 0.05 | 1.08% | 4.60 | 4.73 | 148972 | 6960.21 | 2.75% |
| 2024-04-08 | 4.82 | 4.65 | -0.22 | -4.52% | 4.63 | 4.84 | 264841 | 12459.38 | 4.90% |
| 2024-04-03 | 5.25 | 4.87 | -0.36 | -6.88% | 4.86 | 5.25 | 400712 | 19866.73 | 7.41% |
| 2024-04-02 | 5.42 | 5.23 | -0.25 | -4.56% | 5.17 | 5.43 | 402362 | 21129.92 | 7.44% |
| 2024-04-01 | 5.42 | 5.48 | 0.07 | 1.29% | 5.31 | 5.50 | 379489 | 20556.35 | 7.02% |
| 2024-03-29 | 5.54 | 5.41 | -0.34 | -5.91% | 5.36 | 5.60 | 543998 | 29638.60 | 10.06% |
| 2024-03-28 | 5.78 | 5.75 | 0.06 | 1.05% | 5.31 | 5.85 | 968162 | 54742.47 | 17.90% |
| 2024-03-27 | 5.24 | 5.69 | 0.52 | 10.06% | 5.24 | 5.69 | 367000 | 20657.77 | 6.78% |
| 2024-03-26 | 5.29 | 5.17 | -0.15 | -2.82% | 5.10 | 5.40 | 394110 | 20569.25 | 7.29% |
| 2024-03-25 | 5.73 | 5.32 | -0.59 | -9.98% | 5.32 | 5.73 | 764102 | 42019.45 | 14.13% |
| 2024-03-22 | 5.45 | 5.91 | 0.41 | 7.45% | 5.42 | 6.05 | 952586 | 54349.31 | 17.61% |
| 2024-03-21 | 5.49 | 5.50 | 0.14 | 2.61% | 5.47 | 5.78 | 750373 | 41855.46 | 13.87% |
| 2024-03-20 | 5.20 | 5.36 | 0.16 | 3.08% | 5.14 | 5.38 | 546867 | 29007.61 | 10.11% |
| 2024-03-19 | 5.30 | 5.20 | -0.03 | -0.57% | 5.18 | 5.68 | 868900 | 46593.84 | 16.06% |
| 2024-03-18 | 4.76 | 5.23 | 0.48 | 10.11% | 4.74 | 5.23 | 402296 | 20339.85 | 7.44% |
| 2024-03-15 | 4.69 | 4.75 | 0.02 | 0.42% | 4.64 | 4.77 | 158783 | 7482.41 | 2.94% |
| 2024-03-14 | 4.86 | 4.73 | -0.18 | -3.67% | 4.61 | 4.86 | 297888 | 14140.59 | 5.51% |
| 2024-03-13 | 4.73 | 4.91 | 0.19 | 4.03% | 4.68 | 4.99 | 368101 | 17924.50 | 6.81% |
| 2024-03-12 | 4.65 | 4.72 | 0.07 | 1.51% | 4.65 | 4.78 | 198073 | 9333.90 | 3.66% |
| 2024-03-11 | 4.47 | 4.65 | 0.15 | 3.33% | 4.46 | 4.65 | 193492 | 8848.13 | 3.58% |
| 2024-03-08 | 4.49 | 4.50 | 0.02 | 0.45% | 4.40 | 4.54 | 150648 | 6725.29 | 2.79% |
| 2024-03-07 | 4.61 | 4.48 | -0.10 | -2.18% | 4.46 | 4.69 | 196098 | 8959.06 | 3.63% |
| 2024-03-06 | 4.61 | 4.58 | -0.04 | -0.87% | 4.53 | 4.73 | 211629 | 9790.05 | 3.91% |
| 2024-03-05 | 4.70 | 4.62 | -0.12 | -2.53% | 4.56 | 4.73 | 237573 | 11033.76 | 4.39% |
| 2024-03-04 | 4.67 | 4.74 | 0.05 | 1.07% | 4.48 | 4.74 | 283729 | 13136.45 | 5.25% |
| 2024-03-01 | 4.60 | 4.69 | 0.09 | 1.96% | 4.52 | 4.72 | 315295 | 14558.15 | 5.83% |
| 2024-02-29 | 4.23 | 4.60 | 0.19 | 4.31% | 4.23 | 4.65 | 370043 | 16734.70 | 6.84% |
| 2024-02-28 | 4.90 | 4.41 | -0.49 | -10.00% | 4.41 | 5.04 | 574509 | 27522.56 | 10.62% |
| 2024-02-27 | 4.79 | 4.90 | -0.01 | -0.20% | 4.62 | 4.93 | 460253 | 22221.76 | 8.51% |
| 2024-02-26 | 4.58 | 4.91 | 0.33 | 7.21% | 4.40 | 4.99 | 560552 | 26267.06 | 10.36% |
| 2024-02-23 | 4.51 | 4.58 | 0.20 | 4.57% | 4.36 | 4.62 | 459296 | 20756.56 | 8.49% |
| 2024-02-22 | 4.05 | 4.38 | 0.33 | 8.15% | 4.01 | 4.39 | 527845 | 22424.56 | 9.76% |
| 2024-02-21 | 3.84 | 4.05 | 0.13 | 3.32% | 3.82 | 4.23 | 459414 | 18538.36 | 8.49% |
| 2024-02-20 | 3.75 | 3.92 | 0.17 | 4.53% | 3.66 | 4.10 | 540356 | 21028.67 | 9.99% |
| 2024-02-19 | 3.46 | 3.75 | 0.34 | 9.97% | 3.46 | 3.75 | 305212 | 11059.73 | 5.64% |
| 2024-02-08 | 3.14 | 3.41 | 0.28 | 8.95% | 2.91 | 3.44 | 505004 | 15897.49 | 9.34% |
| 2024-02-07 | 3.48 | 3.13 | -0.35 | -10.06% | 3.13 | 3.48 | 360418 | 11529.97 | 6.66% |
| 2024-02-06 | 3.52 | 3.48 | -0.29 | -7.69% | 3.39 | 3.72 | 394174 | 13636.66 | 7.29% |
| 2024-02-05 | 4.08 | 3.77 | -0.42 | -10.02% | 3.77 | 4.10 | 141394 | 5390.85 | 2.61% |
| 2024-02-02 | 4.35 | 4.19 | -0.16 | -3.68% | 4.03 | 4.57 | 226300 | 9751.92 | 4.18% |
| 2024-02-01 | 4.50 | 4.35 | -0.17 | -3.76% | 4.21 | 4.52 | 209291 | 9082.19 | 3.87% |
| 2024-01-31 | 4.68 | 4.52 | -0.23 | -4.84% | 4.49 | 4.82 | 204465 | 9501.44 | 3.78% |