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 | 5.27 | 5.25 | 0.02 | 0.38% | 5.23 | 5.35 | 121461 | 6408.28 | 2.59% |
| 2024-05-09 | 5.19 | 5.23 | 0.05 | 0.97% | 5.16 | 5.31 | 88693 | 4668.25 | 1.89% |
| 2024-05-08 | 5.25 | 5.18 | -0.08 | -1.52% | 5.15 | 5.29 | 99568 | 5197.83 | 2.12% |
| 2024-05-07 | 5.27 | 5.26 | -0.02 | -0.38% | 5.21 | 5.32 | 87975 | 4627.70 | 1.87% |
| 2024-05-06 | 5.22 | 5.28 | 0.09 | 1.73% | 5.21 | 5.36 | 132665 | 7009.15 | 2.83% |
| 2024-04-30 | 5.09 | 5.19 | 0.10 | 1.96% | 5.05 | 5.29 | 195006 | 10057.02 | 4.15% |
| 2024-04-29 | 4.86 | 5.09 | 0.36 | 7.61% | 4.83 | 5.12 | 235511 | 11882.29 | 5.02% |
| 2024-04-26 | 4.63 | 4.73 | 0.09 | 1.94% | 4.62 | 4.77 | 101601 | 4791.55 | 2.16% |
| 2024-04-25 | 4.58 | 4.64 | 0.06 | 1.31% | 4.56 | 4.68 | 79201 | 3664.05 | 1.69% |
| 2024-04-24 | 4.37 | 4.58 | 0.21 | 4.81% | 4.36 | 4.58 | 100936 | 4549.31 | 2.15% |
| 2024-04-23 | 4.32 | 4.37 | 0.11 | 2.58% | 4.26 | 4.41 | 91339 | 3965.93 | 1.95% |
| 2024-04-22 | 4.27 | 4.26 | -0.04 | -0.93% | 4.11 | 4.31 | 100075 | 4235.77 | 2.13% |
| 2024-04-19 | 4.40 | 4.30 | -0.13 | -2.93% | 4.26 | 4.43 | 100554 | 4352.46 | 2.14% |
| 2024-04-18 | 4.41 | 4.43 | 0.02 | 0.45% | 4.27 | 4.52 | 137013 | 6048.19 | 2.92% |
| 2024-04-17 | 4.06 | 4.41 | 0.34 | 8.35% | 4.06 | 4.41 | 153227 | 6580.53 | 3.26% |
| 2024-04-16 | 4.47 | 4.07 | -0.45 | -9.96% | 4.07 | 4.47 | 209820 | 8760.65 | 4.47% |
| 2024-04-15 | 4.79 | 4.52 | -0.27 | -5.64% | 4.44 | 4.86 | 169492 | 7748.27 | 3.61% |
| 2024-04-12 | 4.91 | 4.79 | -0.13 | -2.64% | 4.78 | 4.98 | 119434 | 5789.82 | 2.54% |
| 2024-04-11 | 4.99 | 4.92 | -0.04 | -0.81% | 4.84 | 5.02 | 93561 | 4618.51 | 1.99% |
| 2024-04-10 | 5.08 | 4.96 | -0.13 | -2.55% | 4.89 | 5.10 | 143574 | 7123.16 | 3.06% |
| 2024-04-09 | 5.00 | 5.09 | 0.11 | 2.21% | 4.94 | 5.09 | 117119 | 5890.48 | 2.50% |
| 2024-04-08 | 5.06 | 4.98 | -0.08 | -1.58% | 4.97 | 5.13 | 185607 | 9330.38 | 3.95% |
| 2024-04-03 | 5.16 | 5.06 | -0.15 | -2.88% | 4.97 | 5.18 | 197332 | 9967.62 | 4.20% |
| 2024-04-02 | 5.36 | 5.21 | -0.09 | -1.70% | 5.18 | 5.38 | 183193 | 9610.11 | 3.90% |
| 2024-04-01 | 5.14 | 5.30 | 0.16 | 3.11% | 5.14 | 5.50 | 319068 | 16856.99 | 6.80% |
| 2024-03-29 | 5.18 | 5.14 | -0.11 | -2.10% | 4.97 | 5.28 | 428471 | 21881.93 | 9.13% |
| 2024-03-28 | 4.98 | 5.25 | 0.34 | 6.92% | 4.98 | 5.40 | 511125 | 26866.82 | 10.89% |
| 2024-03-27 | 5.24 | 4.91 | -0.27 | -5.21% | 4.91 | 5.25 | 148789 | 7492.28 | 3.17% |
| 2024-03-26 | 5.13 | 5.18 | 0.10 | 1.97% | 5.08 | 5.24 | 152591 | 7876.96 | 3.25% |
| 2024-03-25 | 5.25 | 5.08 | -0.19 | -3.61% | 5.07 | 5.30 | 127660 | 6628.60 | 2.72% |
| 2024-03-22 | 5.40 | 5.27 | -0.15 | -2.77% | 5.24 | 5.44 | 157234 | 8334.46 | 3.35% |
| 2024-03-21 | 5.36 | 5.42 | 0.05 | 0.93% | 5.32 | 5.48 | 111150 | 5998.00 | 2.37% |
| 2024-03-20 | 5.30 | 5.37 | 0.04 | 0.75% | 5.28 | 5.37 | 88925 | 4752.08 | 1.89% |
| 2024-03-19 | 5.33 | 5.33 | -0.01 | -0.19% | 5.30 | 5.39 | 107501 | 5743.69 | 2.29% |
| 2024-03-18 | 5.28 | 5.34 | 0.12 | 2.30% | 5.26 | 5.37 | 122567 | 6510.92 | 2.61% |
| 2024-03-15 | 5.09 | 5.22 | 0.10 | 1.95% | 5.06 | 5.22 | 134331 | 6928.32 | 2.86% |
| 2024-03-14 | 5.13 | 5.12 | -0.02 | -0.39% | 5.05 | 5.19 | 140324 | 7177.95 | 2.99% |
| 2024-03-13 | 5.10 | 5.14 | 0.05 | 0.98% | 5.08 | 5.16 | 153111 | 7855.66 | 3.26% |
| 2024-03-12 | 4.99 | 5.09 | 0.10 | 2.00% | 4.99 | 5.10 | 169681 | 8573.11 | 3.61% |
| 2024-03-11 | 4.86 | 4.99 | 0.11 | 2.25% | 4.84 | 5.00 | 135036 | 6674.05 | 2.88% |
| 2024-03-08 | 4.86 | 4.88 | 0.01 | 0.21% | 4.75 | 4.89 | 158394 | 7638.12 | 3.37% |
| 2024-03-07 | 4.93 | 4.87 | 0.02 | 0.41% | 4.85 | 5.16 | 268810 | 13411.03 | 5.73% |
| 2024-03-06 | 4.77 | 4.85 | 0.08 | 1.68% | 4.76 | 4.88 | 139265 | 6725.92 | 2.97% |
| 2024-03-05 | 4.85 | 4.77 | -0.11 | -2.25% | 4.72 | 4.85 | 131297 | 6277.49 | 2.80% |
| 2024-03-04 | 4.95 | 4.88 | -0.03 | -0.61% | 4.74 | 4.97 | 140436 | 6818.97 | 2.99% |
| 2024-03-01 | 4.84 | 4.91 | 0.13 | 2.72% | 4.77 | 4.92 | 185211 | 9006.16 | 3.95% |
| 2024-02-29 | 4.51 | 4.78 | 0.20 | 4.37% | 4.45 | 4.78 | 225629 | 10560.64 | 4.81% |
| 2024-02-28 | 5.12 | 4.58 | -0.51 | -10.02% | 4.58 | 5.18 | 391974 | 19176.41 | 8.35% |
| 2024-02-27 | 4.77 | 5.09 | 0.30 | 6.26% | 4.74 | 5.09 | 222756 | 11036.37 | 4.75% |
| 2024-02-26 | 4.77 | 4.79 | 0.09 | 1.91% | 4.70 | 4.91 | 218446 | 10486.63 | 4.65% |
| 2024-02-23 | 4.51 | 4.70 | 0.19 | 4.21% | 4.50 | 4.70 | 215839 | 9935.20 | 4.60% |
| 2024-02-22 | 4.31 | 4.51 | 0.18 | 4.16% | 4.31 | 4.51 | 166759 | 7414.09 | 3.55% |
| 2024-02-21 | 4.16 | 4.33 | 0.12 | 2.85% | 4.14 | 4.45 | 190373 | 8266.53 | 4.06% |
| 2024-02-20 | 4.15 | 4.21 | 0.06 | 1.45% | 4.05 | 4.22 | 167041 | 6933.00 | 3.56% |
| 2024-02-19 | 4.00 | 4.15 | 0.22 | 5.60% | 3.98 | 4.17 | 267482 | 10953.73 | 5.70% |
| 2024-02-08 | 3.56 | 3.93 | 0.36 | 10.08% | 3.47 | 3.93 | 291190 | 10890.70 | 6.20% |
| 2024-02-07 | 3.71 | 3.57 | -0.08 | -2.19% | 3.46 | 3.79 | 261880 | 9469.86 | 5.58% |
| 2024-02-06 | 3.60 | 3.65 | -0.12 | -3.18% | 3.39 | 3.83 | 298467 | 10535.36 | 6.36% |
| 2024-02-05 | 4.16 | 3.77 | -0.42 | -10.02% | 3.77 | 4.16 | 214229 | 8228.90 | 4.56% |
| 2024-02-02 | 4.54 | 4.19 | -0.31 | -6.89% | 4.05 | 4.66 | 235543 | 10197.06 | 5.02% |