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 | 5.69 | 5.31 | -0.27 | -4.84% | 5.27 | 5.69 | 141152 | 7636.39 | 2.83% |
| 2024-05-09 | 5.72 | 5.58 | 0.03 | 0.54% | 5.55 | 5.94 | 170439 | 9601.86 | 3.42% |
| 2024-05-08 | 5.48 | 5.55 | 0.17 | 3.16% | 5.36 | 5.65 | 138869 | 7629.51 | 2.78% |
| 2024-05-07 | 5.33 | 5.38 | 0.08 | 1.51% | 5.28 | 5.41 | 112514 | 6007.03 | 2.26% |
| 2024-05-06 | 5.49 | 5.30 | 0.03 | 0.57% | 5.21 | 5.56 | 129294 | 6908.28 | 2.59% |
| 2024-04-30 | 5.17 | 5.27 | 0.09 | 1.74% | 5.09 | 5.30 | 91177 | 4734.38 | 1.83% |
| 2024-04-29 | 4.93 | 5.18 | 0.23 | 4.65% | 4.91 | 5.19 | 90625 | 4616.76 | 1.82% |
| 2024-04-26 | 4.82 | 4.95 | 0.13 | 2.70% | 4.72 | 5.01 | 76145 | 3706.97 | 1.53% |
| 2024-04-25 | 4.73 | 4.82 | 0.09 | 1.90% | 4.70 | 4.91 | 71338 | 3456.60 | 1.43% |
| 2024-04-24 | 4.74 | 4.73 | 0.09 | 1.94% | 4.59 | 4.75 | 64086 | 3000.42 | 1.28% |
| 2024-04-23 | 4.45 | 4.64 | 0.22 | 4.98% | 4.44 | 4.68 | 74921 | 3430.56 | 1.50% |
| 2024-04-22 | 4.58 | 4.42 | -0.25 | -5.35% | 4.33 | 4.59 | 64612 | 2871.13 | 1.30% |
| 2024-04-19 | 4.66 | 4.67 | 0.00 | 0.00% | 4.47 | 4.70 | 74987 | 3422.65 | 1.50% |
| 2024-04-18 | 4.72 | 4.67 | -0.01 | -0.21% | 4.57 | 4.76 | 86483 | 4031.26 | 1.73% |
| 2024-04-17 | 4.32 | 4.68 | 0.40 | 9.35% | 4.32 | 4.69 | 134611 | 6149.03 | 2.70% |
| 2024-04-16 | 4.80 | 4.28 | -0.54 | -11.20% | 4.13 | 4.80 | 131525 | 5758.74 | 2.64% |
| 2024-04-15 | 5.26 | 4.82 | -0.52 | -9.74% | 4.70 | 5.28 | 143218 | 6987.39 | 2.87% |
| 2024-04-12 | 5.39 | 5.34 | -0.07 | -1.29% | 5.22 | 5.48 | 67606 | 3587.00 | 1.36% |
| 2024-04-11 | 5.37 | 5.41 | 0.01 | 0.19% | 5.34 | 5.48 | 44330 | 2406.49 | 0.89% |
| 2024-04-10 | 5.65 | 5.40 | -0.26 | -4.59% | 5.35 | 5.65 | 60191 | 3283.25 | 1.21% |
| 2024-04-09 | 5.44 | 5.66 | 0.28 | 5.20% | 5.36 | 5.66 | 81086 | 4488.98 | 1.63% |
| 2024-04-08 | 5.66 | 5.38 | -0.28 | -4.95% | 5.37 | 5.66 | 79817 | 4359.74 | 1.60% |
| 2024-04-03 | 5.75 | 5.66 | -0.13 | -2.25% | 5.63 | 5.82 | 70487 | 4024.53 | 1.41% |
| 2024-04-02 | 5.87 | 5.79 | -0.11 | -1.86% | 5.69 | 5.88 | 95213 | 5489.62 | 1.91% |
| 2024-04-01 | 5.61 | 5.90 | 0.38 | 6.88% | 5.54 | 5.90 | 132379 | 7624.48 | 2.65% |
| 2024-03-29 | 5.60 | 5.52 | -0.10 | -1.78% | 5.45 | 5.63 | 72368 | 3989.54 | 1.45% |
| 2024-03-28 | 5.54 | 5.62 | 0.06 | 1.08% | 5.44 | 5.68 | 106635 | 5954.15 | 2.14% |
| 2024-03-27 | 5.63 | 5.56 | -0.09 | -1.59% | 5.55 | 5.73 | 103304 | 5830.04 | 2.07% |
| 2024-03-26 | 5.67 | 5.65 | -0.12 | -2.08% | 5.56 | 5.77 | 106624 | 6006.42 | 2.14% |
| 2024-03-25 | 5.86 | 5.77 | -0.11 | -1.87% | 5.69 | 6.04 | 127469 | 7489.55 | 2.55% |
| 2024-03-22 | 6.16 | 5.88 | -0.22 | -3.61% | 5.83 | 6.16 | 169344 | 10019.12 | 3.39% |
| 2024-03-21 | 6.25 | 6.10 | -0.19 | -3.02% | 6.03 | 6.29 | 242302 | 14842.26 | 4.86% |
| 2024-03-20 | 6.07 | 6.29 | 0.21 | 3.45% | 5.95 | 6.49 | 350093 | 21798.62 | 7.02% |
| 2024-03-19 | 6.19 | 6.08 | -0.15 | -2.41% | 6.06 | 6.39 | 343827 | 21381.07 | 6.89% |
| 2024-03-18 | 5.73 | 6.23 | 0.60 | 10.66% | 5.69 | 6.70 | 405815 | 24920.38 | 8.13% |
| 2024-03-15 | 5.71 | 5.63 | -0.13 | -2.26% | 5.57 | 5.94 | 221506 | 12633.18 | 4.44% |
| 2024-03-14 | 5.85 | 5.76 | 0.19 | 3.41% | 5.70 | 6.05 | 287095 | 16845.20 | 5.75% |
| 2024-03-13 | 5.58 | 5.57 | -0.04 | -0.71% | 5.39 | 5.61 | 160973 | 8842.19 | 3.23% |
| 2024-03-12 | 5.31 | 5.61 | 0.31 | 5.85% | 5.31 | 5.95 | 220151 | 12450.87 | 4.41% |
| 2024-03-11 | 5.16 | 5.30 | 0.16 | 3.11% | 5.12 | 5.30 | 81643 | 4256.61 | 1.64% |
| 2024-03-08 | 5.17 | 5.14 | 0.04 | 0.78% | 5.10 | 5.25 | 69022 | 3563.96 | 1.38% |
| 2024-03-07 | 5.17 | 5.10 | -0.07 | -1.35% | 5.07 | 5.26 | 86832 | 4489.69 | 1.74% |
| 2024-03-06 | 5.23 | 5.17 | -0.07 | -1.34% | 5.10 | 5.30 | 80102 | 4148.58 | 1.61% |
| 2024-03-05 | 5.47 | 5.24 | -0.29 | -5.24% | 5.19 | 5.50 | 125571 | 6616.78 | 2.52% |
| 2024-03-04 | 5.40 | 5.53 | 0.13 | 2.41% | 5.36 | 5.61 | 122274 | 6703.81 | 2.45% |
| 2024-03-01 | 5.33 | 5.40 | 0.06 | 1.12% | 5.30 | 5.43 | 109822 | 5899.68 | 2.20% |
| 2024-02-29 | 5.14 | 5.34 | 0.10 | 1.91% | 5.13 | 5.39 | 145091 | 7661.93 | 2.91% |
| 2024-02-28 | 5.73 | 5.24 | -0.41 | -7.26% | 5.20 | 6.15 | 219488 | 12612.95 | 4.40% |
| 2024-02-27 | 5.51 | 5.65 | 0.15 | 2.73% | 5.42 | 5.66 | 84266 | 4673.73 | 1.69% |
| 2024-02-26 | 5.36 | 5.50 | 0.16 | 3.00% | 5.27 | 5.64 | 130097 | 7110.44 | 2.61% |
| 2024-02-23 | 5.18 | 5.34 | 0.14 | 2.69% | 5.13 | 5.34 | 110676 | 5794.84 | 2.22% |
| 2024-02-22 | 5.01 | 5.20 | 0.20 | 4.00% | 5.01 | 5.22 | 130616 | 6701.75 | 2.62% |
| 2024-02-21 | 4.83 | 5.00 | 0.11 | 2.25% | 4.80 | 5.16 | 164261 | 8262.84 | 3.29% |
| 2024-02-20 | 4.65 | 4.89 | 0.28 | 6.07% | 4.51 | 5.00 | 144877 | 6985.15 | 2.90% |
| 2024-02-19 | 4.34 | 4.61 | 0.30 | 6.96% | 4.33 | 4.78 | 183592 | 8441.85 | 3.68% |
| 2024-02-08 | 3.94 | 4.31 | 0.33 | 8.29% | 3.68 | 4.38 | 247840 | 9845.09 | 4.97% |
| 2024-02-07 | 4.32 | 3.98 | -0.29 | -6.79% | 3.71 | 4.41 | 255449 | 10295.22 | 5.12% |
| 2024-02-06 | 4.20 | 4.27 | -0.06 | -1.39% | 3.82 | 4.52 | 193163 | 7982.31 | 3.87% |
| 2024-02-05 | 5.00 | 4.33 | -0.71 | -14.09% | 4.16 | 5.00 | 163411 | 7261.39 | 3.28% |
| 2024-02-02 | 5.37 | 5.04 | -0.32 | -5.97% | 4.85 | 5.50 | 107471 | 5536.63 | 2.15% |
| 2024-02-01 | 5.44 | 5.36 | -0.11 | -2.01% | 5.24 | 5.56 | 78806 | 4242.01 | 1.58% |