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 | 5.26 | 5.42 | 0.13 | 2.46% | 5.26 | 5.45 | 75726 | 4083.99 | 1.45% |
| 2024-05-08 | 5.34 | 5.29 | -0.01 | -0.19% | 5.24 | 5.34 | 74289 | 3934.60 | 1.43% |
| 2024-05-07 | 5.31 | 5.30 | 0.03 | 0.57% | 5.25 | 5.41 | 89104 | 4729.76 | 1.71% |
| 2024-05-06 | 5.31 | 5.27 | 0.08 | 1.54% | 5.19 | 5.34 | 84296 | 4421.69 | 1.62% |
| 2024-04-30 | 5.26 | 5.19 | -0.03 | -0.57% | 5.06 | 5.26 | 105412 | 5428.88 | 2.02% |
| 2024-04-29 | 4.99 | 5.22 | 0.25 | 5.03% | 4.95 | 5.25 | 109120 | 5594.57 | 2.09% |
| 2024-04-26 | 4.80 | 4.97 | 0.16 | 3.33% | 4.70 | 5.02 | 107794 | 5268.69 | 2.07% |
| 2024-04-25 | 4.68 | 4.81 | 0.11 | 2.34% | 4.61 | 4.87 | 111908 | 5361.92 | 2.15% |
| 2024-04-24 | 4.53 | 4.70 | 0.15 | 3.30% | 4.53 | 4.79 | 153239 | 7203.17 | 2.94% |
| 2024-04-23 | 4.97 | 4.55 | 0.23 | 5.32% | 4.51 | 4.98 | 180459 | 8354.33 | 3.46% |
| 2024-04-22 | 4.44 | 4.32 | -0.14 | -3.14% | 4.20 | 4.46 | 80239 | 3483.34 | 1.54% |
| 2024-04-19 | 4.49 | 4.46 | 0.00 | 0.00% | 4.36 | 4.55 | 77556 | 3464.47 | 1.49% |
| 2024-04-18 | 4.59 | 4.46 | -0.16 | -3.46% | 4.40 | 4.59 | 104265 | 4681.48 | 2.00% |
| 2024-04-17 | 4.15 | 4.62 | 0.61 | 15.21% | 4.12 | 4.62 | 163116 | 7240.61 | 3.13% |
| 2024-04-16 | 4.52 | 4.01 | -0.64 | -13.76% | 4.01 | 4.62 | 186808 | 7785.70 | 3.58% |
| 2024-04-15 | 5.15 | 4.65 | -0.43 | -8.46% | 4.55 | 5.18 | 140897 | 6705.22 | 2.70% |
| 2024-04-12 | 5.25 | 5.08 | -0.13 | -2.50% | 5.07 | 5.28 | 59902 | 3078.27 | 1.15% |
| 2024-04-11 | 5.06 | 5.21 | 0.13 | 2.56% | 5.00 | 5.29 | 76436 | 3962.47 | 1.47% |
| 2024-04-10 | 5.28 | 5.08 | -0.17 | -3.24% | 5.04 | 5.28 | 75931 | 3879.75 | 1.46% |
| 2024-04-09 | 5.21 | 5.25 | 0.04 | 0.77% | 5.21 | 5.32 | 52532 | 2765.76 | 1.01% |
| 2024-04-08 | 5.45 | 5.21 | -0.29 | -5.27% | 5.20 | 5.50 | 77800 | 4120.96 | 1.49% |
| 2024-04-03 | 5.57 | 5.50 | -0.08 | -1.43% | 5.44 | 5.59 | 50979 | 2807.82 | 0.98% |
| 2024-04-02 | 5.52 | 5.58 | 0.04 | 0.72% | 5.47 | 5.65 | 73586 | 4091.92 | 1.41% |
| 2024-04-01 | 5.43 | 5.54 | 0.14 | 2.59% | 5.41 | 5.55 | 65119 | 3578.07 | 1.25% |
| 2024-03-29 | 5.30 | 5.40 | 0.12 | 2.27% | 5.22 | 5.42 | 60741 | 3231.02 | 1.17% |
| 2024-03-28 | 5.10 | 5.28 | 0.14 | 2.72% | 5.10 | 5.38 | 74693 | 3938.65 | 1.43% |
| 2024-03-27 | 5.36 | 5.14 | -0.24 | -4.46% | 5.13 | 5.37 | 68904 | 3612.08 | 1.32% |
| 2024-03-26 | 5.33 | 5.38 | 0.01 | 0.19% | 5.26 | 5.46 | 74417 | 3984.94 | 1.43% |
| 2024-03-25 | 5.53 | 5.37 | -0.15 | -2.72% | 5.36 | 5.54 | 84671 | 4622.21 | 1.62% |
| 2024-03-22 | 5.56 | 5.52 | -0.05 | -0.90% | 5.41 | 5.59 | 94414 | 5199.29 | 1.81% |
| 2024-03-21 | 5.53 | 5.57 | 0.04 | 0.72% | 5.46 | 5.61 | 74857 | 4154.03 | 1.44% |
| 2024-03-20 | 5.52 | 5.53 | 0.07 | 1.28% | 5.44 | 5.54 | 68365 | 3756.06 | 1.31% |
| 2024-03-19 | 5.50 | 5.46 | -0.05 | -0.91% | 5.41 | 5.57 | 114561 | 6291.14 | 2.20% |
| 2024-03-18 | 5.36 | 5.51 | 0.22 | 4.16% | 5.32 | 5.70 | 169198 | 9333.51 | 3.25% |
| 2024-03-15 | 5.15 | 5.29 | 0.14 | 2.72% | 5.12 | 5.31 | 84104 | 4379.33 | 1.61% |
| 2024-03-14 | 5.20 | 5.15 | -0.07 | -1.34% | 5.06 | 5.25 | 73159 | 3776.40 | 1.40% |
| 2024-03-13 | 5.23 | 5.22 | -0.01 | -0.19% | 5.16 | 5.26 | 75903 | 3955.85 | 1.46% |
| 2024-03-12 | 5.23 | 5.23 | 0.06 | 1.16% | 5.13 | 5.25 | 94675 | 4916.58 | 1.82% |
| 2024-03-11 | 5.08 | 5.17 | 0.05 | 0.98% | 5.05 | 5.18 | 66649 | 3413.99 | 1.28% |
| 2024-03-08 | 5.01 | 5.12 | 0.12 | 2.40% | 4.97 | 5.13 | 68222 | 3453.22 | 1.31% |
| 2024-03-07 | 5.07 | 5.00 | -0.01 | -0.20% | 4.97 | 5.11 | 77286 | 3901.75 | 1.48% |
| 2024-03-06 | 4.91 | 5.01 | 0.06 | 1.21% | 4.87 | 5.06 | 64568 | 3214.32 | 1.24% |
| 2024-03-05 | 5.05 | 4.95 | -0.13 | -2.56% | 4.90 | 5.05 | 76918 | 3825.58 | 1.48% |
| 2024-03-04 | 5.06 | 5.08 | 0.03 | 0.59% | 4.92 | 5.17 | 103505 | 5221.74 | 1.99% |
| 2024-03-01 | 4.99 | 5.05 | 0.11 | 2.23% | 4.87 | 5.07 | 108575 | 5419.40 | 2.08% |
| 2024-02-29 | 4.70 | 4.94 | 0.17 | 3.56% | 4.70 | 4.97 | 116359 | 5677.06 | 2.23% |
| 2024-02-28 | 5.24 | 4.77 | -0.45 | -8.62% | 4.75 | 5.32 | 194392 | 9705.37 | 3.73% |
| 2024-02-27 | 5.00 | 5.22 | 0.11 | 2.15% | 4.93 | 5.23 | 118783 | 6062.42 | 2.28% |
| 2024-02-26 | 4.99 | 5.11 | 0.12 | 2.40% | 4.92 | 5.25 | 137470 | 6978.77 | 2.64% |
| 2024-02-23 | 4.89 | 4.99 | 0.23 | 4.83% | 4.80 | 5.02 | 120250 | 5897.65 | 2.31% |
| 2024-02-22 | 4.56 | 4.76 | 0.21 | 4.62% | 4.54 | 4.78 | 107445 | 5046.30 | 2.06% |
| 2024-02-21 | 4.38 | 4.55 | 0.10 | 2.25% | 4.36 | 4.76 | 114383 | 5266.90 | 2.19% |
| 2024-02-20 | 4.40 | 4.45 | 0.02 | 0.45% | 4.28 | 4.48 | 78031 | 3425.76 | 1.50% |
| 2024-02-19 | 4.24 | 4.43 | 0.20 | 4.73% | 4.24 | 4.54 | 173042 | 7612.59 | 3.32% |
| 2024-02-08 | 3.80 | 4.23 | 0.45 | 11.90% | 3.59 | 4.30 | 230450 | 9054.70 | 4.42% |
| 2024-02-07 | 3.90 | 3.78 | -0.09 | -2.33% | 3.58 | 3.94 | 258763 | 9636.63 | 4.96% |
| 2024-02-06 | 3.79 | 3.87 | -0.06 | -1.53% | 3.49 | 4.03 | 236544 | 8794.52 | 4.54% |
| 2024-02-05 | 4.67 | 3.93 | -0.74 | -15.85% | 3.81 | 4.70 | 299230 | 12191.83 | 5.74% |
| 2024-02-02 | 5.00 | 4.67 | -0.33 | -6.60% | 4.34 | 5.25 | 249961 | 12020.38 | 4.79% |
| 2024-02-01 | 5.10 | 5.00 | -0.40 | -7.41% | 4.88 | 5.29 | 287126 | 14361.52 | 5.51% |
| 2024-01-31 | 5.80 | 5.40 | -0.40 | -6.90% | 5.36 | 5.80 | 87672 | 4865.14 | 1.68% |
| 2024-01-30 | 6.03 | 5.80 | -0.22 | -3.65% | 5.79 | 6.06 | 58752 | 3480.15 | 1.13% |