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 | 5.30 | 5.42 | 0.09 | 1.69% | 5.30 | 5.48 | 347232 | 18783.13 | 5.20% |
| 2024-05-08 | 5.52 | 5.33 | -0.25 | -4.48% | 5.32 | 5.54 | 449446 | 24252.12 | 6.73% |
| 2024-05-07 | 5.51 | 5.58 | 0.03 | 0.54% | 5.46 | 5.61 | 510515 | 28337.00 | 7.64% |
| 2024-05-06 | 5.64 | 5.55 | -0.06 | -1.07% | 5.51 | 5.68 | 599889 | 33418.29 | 8.98% |
| 2024-04-30 | 5.58 | 5.61 | 0.03 | 0.54% | 5.42 | 5.80 | 821708 | 46027.93 | 12.30% |
| 2024-04-29 | 5.31 | 5.58 | 0.46 | 8.98% | 5.28 | 5.60 | 906342 | 49681.30 | 13.57% |
| 2024-04-26 | 5.08 | 5.12 | -0.02 | -0.39% | 5.06 | 5.22 | 546338 | 28174.48 | 8.18% |
| 2024-04-25 | 5.18 | 5.14 | -0.12 | -2.28% | 5.09 | 5.33 | 583695 | 30369.67 | 8.52% |
| 2024-04-24 | 4.79 | 5.26 | 0.45 | 9.36% | 4.77 | 5.38 | 777920 | 39844.86 | 11.36% |
| 2024-04-23 | 4.78 | 4.81 | 0.06 | 1.26% | 4.66 | 4.89 | 348567 | 16707.61 | 5.09% |
| 2024-04-22 | 4.82 | 4.75 | -0.21 | -4.23% | 4.70 | 4.91 | 359605 | 17251.42 | 5.25% |
| 2024-04-19 | 4.80 | 4.96 | 0.10 | 2.06% | 4.78 | 5.03 | 570669 | 28103.60 | 8.33% |
| 2024-04-18 | 4.84 | 4.86 | 0.01 | 0.21% | 4.72 | 5.06 | 552873 | 26993.28 | 8.07% |
| 2024-04-17 | 4.50 | 4.85 | 0.55 | 12.79% | 4.50 | 4.90 | 588741 | 28169.41 | 8.60% |
| 2024-04-16 | 4.90 | 4.30 | -0.65 | -13.13% | 4.24 | 4.91 | 631299 | 28213.78 | 9.22% |
| 2024-04-15 | 5.28 | 4.95 | -0.36 | -6.78% | 4.78 | 5.36 | 523895 | 26347.23 | 7.65% |
| 2024-04-12 | 5.54 | 5.31 | -0.23 | -4.15% | 5.28 | 5.60 | 405037 | 21935.74 | 5.91% |
| 2024-04-11 | 5.52 | 5.54 | -0.15 | -2.64% | 5.48 | 5.69 | 468592 | 26227.74 | 6.84% |
| 2024-04-10 | 5.56 | 5.69 | 0.10 | 1.79% | 5.21 | 5.71 | 669110 | 36381.59 | 9.77% |
| 2024-04-09 | 5.56 | 5.59 | 0.06 | 1.08% | 5.53 | 5.72 | 392889 | 22036.46 | 5.74% |
| 2024-04-08 | 5.88 | 5.53 | -0.35 | -5.95% | 5.51 | 5.92 | 580010 | 32706.00 | 8.47% |
| 2024-04-03 | 6.14 | 5.88 | -0.37 | -5.92% | 5.79 | 6.15 | 848432 | 50528.49 | 12.39% |
| 2024-04-02 | 6.14 | 6.25 | 0.02 | 0.32% | 6.06 | 6.40 | 1223052 | 76537.01 | 17.86% |
| 2024-04-01 | 6.16 | 6.23 | 0.08 | 1.30% | 6.10 | 6.31 | 1029456 | 63691.08 | 15.03% |
| 2024-03-29 | 5.91 | 6.15 | 0.12 | 1.99% | 5.90 | 6.46 | 1583941 | 98148.87 | 23.13% |
| 2024-03-28 | 5.58 | 6.03 | 0.63 | 11.67% | 5.51 | 6.10 | 1301415 | 76368.42 | 19.00% |
| 2024-03-27 | 5.40 | 5.40 | -0.01 | -0.18% | 5.11 | 5.50 | 639942 | 34038.14 | 9.34% |
| 2024-03-26 | 5.52 | 5.41 | -0.16 | -2.87% | 5.31 | 5.63 | 494916 | 26935.09 | 7.23% |
| 2024-03-25 | 5.84 | 5.57 | -0.31 | -5.27% | 5.55 | 5.94 | 571176 | 32922.34 | 8.34% |
| 2024-03-22 | 6.04 | 5.88 | -0.23 | -3.76% | 5.80 | 6.05 | 767766 | 45243.28 | 11.21% |
| 2024-03-21 | 6.11 | 6.11 | 0.02 | 0.33% | 6.02 | 6.24 | 838193 | 51361.84 | 12.24% |
| 2024-03-20 | 6.09 | 6.09 | -0.09 | -1.46% | 5.98 | 6.13 | 892766 | 53957.66 | 13.04% |
| 2024-03-19 | 5.92 | 6.18 | 0.19 | 3.17% | 5.86 | 6.34 | 1307152 | 79692.70 | 19.09% |
| 2024-03-18 | 5.78 | 5.99 | 0.27 | 4.72% | 5.78 | 6.10 | 1025676 | 61149.35 | 14.98% |
| 2024-03-15 | 5.62 | 5.72 | 0.11 | 1.96% | 5.55 | 5.75 | 559437 | 31771.22 | 8.17% |
| 2024-03-14 | 5.77 | 5.61 | -0.17 | -2.94% | 5.50 | 5.83 | 719269 | 40518.13 | 10.50% |
| 2024-03-13 | 5.90 | 5.78 | -0.11 | -1.87% | 5.73 | 5.90 | 661902 | 38404.80 | 9.67% |
| 2024-03-12 | 5.83 | 5.89 | 0.06 | 1.03% | 5.77 | 6.02 | 886264 | 52514.21 | 12.94% |
| 2024-03-11 | 5.74 | 5.83 | -0.03 | -0.51% | 5.63 | 5.85 | 669706 | 38491.35 | 9.78% |
| 2024-03-08 | 5.83 | 5.86 | -0.06 | -1.01% | 5.71 | 5.92 | 725034 | 42123.38 | 10.59% |
| 2024-03-07 | 5.98 | 5.92 | -0.08 | -1.33% | 5.76 | 6.18 | 1338982 | 79838.62 | 19.55% |
| 2024-03-06 | 5.46 | 6.00 | 0.48 | 8.70% | 5.43 | 6.22 | 1440684 | 83955.33 | 21.04% |
| 2024-03-05 | 5.58 | 5.52 | -0.21 | -3.66% | 5.47 | 5.88 | 1016768 | 57534.14 | 14.85% |
| 2024-03-04 | 5.30 | 5.73 | 0.42 | 7.91% | 5.14 | 5.74 | 1133438 | 61662.56 | 16.55% |
| 2024-03-01 | 5.30 | 5.31 | 0.01 | 0.19% | 5.21 | 5.42 | 700630 | 37235.67 | 10.23% |
| 2024-02-29 | 4.84 | 5.30 | 0.33 | 6.64% | 4.83 | 5.30 | 819921 | 42499.93 | 11.97% |
| 2024-02-28 | 5.50 | 4.97 | -0.57 | -10.29% | 4.96 | 5.80 | 1220724 | 66187.95 | 17.83% |
| 2024-02-27 | 5.38 | 5.54 | 0.06 | 1.09% | 5.21 | 5.62 | 1046856 | 56796.34 | 15.29% |
| 2024-02-26 | 5.27 | 5.48 | 0.28 | 5.38% | 5.09 | 5.79 | 1277268 | 69657.02 | 18.65% |
| 2024-02-23 | 4.88 | 5.20 | 0.32 | 6.56% | 4.71 | 5.28 | 1216592 | 61258.95 | 17.77% |
| 2024-02-22 | 4.43 | 4.88 | 0.50 | 11.42% | 4.42 | 4.98 | 1199467 | 56125.89 | 17.52% |
| 2024-02-21 | 4.22 | 4.38 | -0.04 | -0.90% | 4.21 | 4.58 | 883778 | 39240.17 | 12.91% |
| 2024-02-20 | 3.98 | 4.42 | 0.40 | 9.95% | 3.90 | 4.82 | 968760 | 42638.45 | 14.15% |
| 2024-02-19 | 3.90 | 4.02 | 0.35 | 9.54% | 3.84 | 4.06 | 700584 | 27838.00 | 10.23% |
| 2024-02-08 | 3.34 | 3.67 | 0.35 | 10.54% | 3.32 | 3.68 | 559418 | 19637.67 | 8.17% |
| 2024-02-07 | 3.63 | 3.32 | -0.27 | -7.52% | 3.28 | 3.68 | 601823 | 20902.48 | 8.79% |
| 2024-02-06 | 3.35 | 3.59 | 0.13 | 3.76% | 3.10 | 3.68 | 580542 | 19588.26 | 8.48% |
| 2024-02-05 | 3.94 | 3.46 | -0.53 | -13.28% | 3.37 | 3.99 | 594962 | 21288.36 | 8.69% |
| 2024-02-02 | 4.24 | 3.99 | -0.22 | -5.23% | 3.83 | 4.33 | 362496 | 14776.18 | 5.29% |
| 2024-02-01 | 4.30 | 4.21 | -0.08 | -1.86% | 4.10 | 4.35 | 335060 | 14147.06 | 4.89% |
| 2024-01-31 | 4.50 | 4.29 | -0.40 | -8.53% | 4.28 | 4.63 | 439582 | 19444.27 | 6.42% |
| 2024-01-30 | 4.79 | 4.69 | -0.20 | -4.09% | 4.65 | 4.91 | 235318 | 11201.80 | 3.44% |