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 | 5.18 | 5.26 | 0.05 | 0.96% | 5.18 | 5.33 | 29921 | 1583.42 | 1.42% |
| 2024-05-08 | 5.33 | 5.21 | -0.12 | -2.25% | 5.19 | 5.33 | 30721 | 1610.77 | 1.46% |
| 2024-05-07 | 5.32 | 5.33 | 0.00 | 0.00% | 5.24 | 5.35 | 37649 | 1995.62 | 1.79% |
| 2024-05-06 | 5.17 | 5.33 | 0.25 | 4.92% | 5.12 | 5.34 | 62444 | 3279.50 | 2.97% |
| 2024-04-30 | 5.11 | 5.08 | -0.03 | -0.59% | 4.96 | 5.13 | 40629 | 2054.62 | 1.93% |
| 2024-04-29 | 4.95 | 5.11 | 0.16 | 3.23% | 4.94 | 5.13 | 46457 | 2346.48 | 2.21% |
| 2024-04-26 | 4.82 | 4.95 | 0.09 | 1.85% | 4.73 | 5.00 | 46178 | 2254.32 | 2.19% |
| 2024-04-25 | 4.90 | 4.86 | 0.04 | 0.83% | 4.73 | 4.91 | 50197 | 2431.06 | 2.39% |
| 2024-04-24 | 4.57 | 4.82 | 0.25 | 5.47% | 4.56 | 4.85 | 53564 | 2542.83 | 2.55% |
| 2024-04-23 | 4.44 | 4.57 | 0.17 | 3.86% | 4.40 | 4.64 | 66874 | 3042.69 | 3.18% |
| 2024-04-22 | 4.56 | 4.40 | -0.09 | -2.00% | 4.29 | 4.67 | 58264 | 2573.72 | 2.77% |
| 2024-04-19 | 4.50 | 4.49 | -0.07 | -1.54% | 4.38 | 4.58 | 58329 | 2617.56 | 2.77% |
| 2024-04-18 | 4.67 | 4.56 | -0.10 | -2.15% | 4.43 | 4.69 | 78391 | 3573.62 | 3.73% |
| 2024-04-17 | 4.06 | 4.66 | 0.66 | 16.50% | 4.06 | 4.71 | 118131 | 5315.14 | 5.61% |
| 2024-04-16 | 4.60 | 4.00 | -0.70 | -14.89% | 4.00 | 4.63 | 132683 | 5516.79 | 6.31% |
| 2024-04-15 | 5.31 | 4.70 | -0.54 | -10.31% | 4.56 | 5.31 | 89424 | 4308.56 | 4.25% |
| 2024-04-12 | 5.31 | 5.24 | -0.06 | -1.13% | 5.21 | 5.42 | 45641 | 2428.25 | 2.17% |
| 2024-04-11 | 5.24 | 5.30 | 0.06 | 1.15% | 5.14 | 5.43 | 35641 | 1893.22 | 1.69% |
| 2024-04-10 | 5.46 | 5.24 | -0.22 | -4.03% | 5.20 | 5.49 | 44468 | 2349.49 | 2.11% |
| 2024-04-09 | 5.35 | 5.46 | 0.13 | 2.44% | 5.30 | 5.46 | 40136 | 2167.25 | 1.91% |
| 2024-04-08 | 5.53 | 5.33 | -0.26 | -4.65% | 5.31 | 5.59 | 44615 | 2418.00 | 2.12% |
| 2024-04-03 | 5.64 | 5.59 | -0.07 | -1.24% | 5.48 | 5.66 | 42586 | 2366.38 | 2.02% |
| 2024-04-02 | 5.65 | 5.66 | 0.00 | 0.00% | 5.60 | 5.71 | 40822 | 2312.09 | 1.94% |
| 2024-04-01 | 5.57 | 5.66 | 0.10 | 1.80% | 5.56 | 5.67 | 50297 | 2825.17 | 2.39% |
| 2024-03-29 | 5.45 | 5.56 | 0.11 | 2.02% | 5.40 | 5.56 | 34639 | 1902.79 | 1.65% |
| 2024-03-28 | 5.28 | 5.45 | 0.19 | 3.61% | 5.26 | 5.53 | 45288 | 2453.22 | 2.15% |
| 2024-03-27 | 5.50 | 5.26 | -0.25 | -4.54% | 5.24 | 5.52 | 40159 | 2163.75 | 1.91% |
| 2024-03-26 | 5.50 | 5.51 | -0.01 | -0.18% | 5.36 | 5.54 | 49721 | 2710.71 | 2.36% |
| 2024-03-25 | 5.66 | 5.52 | -0.17 | -2.99% | 5.47 | 5.71 | 54549 | 3051.04 | 2.59% |
| 2024-03-22 | 5.76 | 5.69 | -0.10 | -1.73% | 5.60 | 5.83 | 60744 | 3466.39 | 2.89% |
| 2024-03-21 | 5.70 | 5.79 | 0.08 | 1.40% | 5.60 | 5.81 | 55493 | 3179.56 | 2.64% |
| 2024-03-20 | 5.60 | 5.71 | 0.11 | 1.96% | 5.56 | 5.73 | 45607 | 2584.19 | 2.17% |
| 2024-03-19 | 5.66 | 5.60 | -0.05 | -0.88% | 5.56 | 5.78 | 70091 | 3958.76 | 3.33% |
| 2024-03-18 | 5.43 | 5.65 | 0.23 | 4.24% | 5.42 | 5.65 | 62388 | 3465.96 | 2.96% |
| 2024-03-15 | 5.28 | 5.42 | 0.14 | 2.65% | 5.22 | 5.49 | 61527 | 3303.01 | 2.92% |
| 2024-03-14 | 5.33 | 5.28 | -0.06 | -1.12% | 5.15 | 5.40 | 51856 | 2742.54 | 2.46% |
| 2024-03-13 | 5.33 | 5.34 | 0.01 | 0.19% | 5.20 | 5.45 | 63107 | 3349.15 | 3.00% |
| 2024-03-12 | 5.20 | 5.33 | 0.15 | 2.90% | 5.14 | 5.34 | 65743 | 3449.22 | 3.12% |
| 2024-03-11 | 5.16 | 5.18 | 0.04 | 0.78% | 5.11 | 5.19 | 53156 | 2732.50 | 2.53% |
| 2024-03-08 | 5.15 | 5.14 | -0.02 | -0.39% | 5.05 | 5.20 | 56421 | 2885.66 | 2.68% |
| 2024-03-07 | 5.11 | 5.16 | 0.12 | 2.38% | 5.10 | 5.36 | 80936 | 4223.11 | 3.85% |
| 2024-03-06 | 4.84 | 5.04 | 0.16 | 3.28% | 4.83 | 5.12 | 51757 | 2588.44 | 2.46% |
| 2024-03-05 | 5.06 | 4.88 | -0.19 | -3.75% | 4.87 | 5.06 | 56069 | 2763.62 | 2.66% |
| 2024-03-04 | 5.09 | 5.07 | -0.02 | -0.39% | 4.90 | 5.19 | 60562 | 3063.64 | 2.88% |
| 2024-03-01 | 4.96 | 5.09 | 0.13 | 2.62% | 4.95 | 5.10 | 79460 | 3996.40 | 3.78% |
| 2024-02-29 | 4.67 | 4.96 | 0.19 | 3.98% | 4.64 | 4.97 | 101167 | 4929.78 | 4.81% |
| 2024-02-28 | 5.47 | 4.77 | -0.62 | -11.50% | 4.72 | 5.59 | 154621 | 7933.94 | 7.35% |
| 2024-02-27 | 5.28 | 5.39 | 0.06 | 1.13% | 5.11 | 5.39 | 88088 | 4654.42 | 4.19% |
| 2024-02-26 | 5.18 | 5.33 | 0.26 | 5.13% | 5.16 | 5.47 | 108489 | 5752.72 | 5.16% |
| 2024-02-23 | 4.76 | 5.07 | 0.34 | 7.19% | 4.76 | 5.08 | 76095 | 3753.55 | 3.62% |
| 2024-02-22 | 4.55 | 4.73 | 0.20 | 4.42% | 4.51 | 4.74 | 63780 | 2960.15 | 3.03% |
| 2024-02-21 | 4.30 | 4.53 | 0.16 | 3.66% | 4.29 | 4.76 | 91787 | 4201.46 | 4.36% |
| 2024-02-20 | 4.30 | 4.37 | 0.09 | 2.10% | 4.14 | 4.40 | 71473 | 3074.34 | 3.40% |
| 2024-02-19 | 4.04 | 4.28 | 0.25 | 6.20% | 4.04 | 4.30 | 124886 | 5233.19 | 5.93% |
| 2024-02-08 | 3.50 | 4.03 | 0.50 | 14.16% | 3.26 | 4.04 | 162245 | 6009.22 | 7.71% |
| 2024-02-07 | 4.00 | 3.53 | -0.46 | -11.53% | 3.45 | 4.03 | 184091 | 6647.68 | 8.75% |
| 2024-02-06 | 3.93 | 3.99 | -0.13 | -3.16% | 3.42 | 4.24 | 171564 | 6474.59 | 8.15% |
| 2024-02-05 | 4.89 | 4.12 | -0.77 | -15.75% | 4.00 | 4.90 | 170592 | 7189.57 | 8.11% |
| 2024-02-02 | 5.24 | 4.89 | -0.32 | -6.14% | 4.69 | 5.38 | 79068 | 3940.98 | 3.76% |
| 2024-02-01 | 5.41 | 5.21 | -0.12 | -2.25% | 5.07 | 5.41 | 60722 | 3156.22 | 2.89% |
| 2024-01-31 | 5.80 | 5.33 | -0.46 | -7.94% | 5.31 | 5.89 | 65072 | 3587.14 | 3.09% |
| 2024-01-30 | 6.12 | 5.79 | -0.30 | -4.93% | 5.76 | 6.12 | 49925 | 2968.01 | 2.37% |