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 | 5.80 | 5.95 | 0.03 | 0.51% | 5.78 | 6.07 | 376896 | 22296.81 | 5.21% |
| 2024-05-08 | 5.65 | 5.92 | 0.25 | 4.41% | 5.56 | 6.39 | 561703 | 33624.98 | 7.76% |
| 2024-05-07 | 5.72 | 5.67 | -0.12 | -2.07% | 5.58 | 5.73 | 255656 | 14452.28 | 3.53% |
| 2024-05-06 | 5.64 | 5.79 | 0.09 | 1.58% | 5.60 | 5.83 | 392695 | 22444.02 | 5.43% |
| 2024-04-30 | 5.41 | 5.70 | 0.32 | 5.95% | 5.33 | 5.74 | 420152 | 23275.50 | 5.81% |
| 2024-04-29 | 5.31 | 5.38 | 0.07 | 1.32% | 5.27 | 5.44 | 194218 | 10437.75 | 2.68% |
| 2024-04-26 | 5.23 | 5.31 | -0.01 | -0.19% | 5.18 | 5.33 | 213163 | 11201.13 | 2.95% |
| 2024-04-25 | 5.10 | 5.32 | 0.15 | 2.90% | 5.08 | 5.55 | 261110 | 13948.28 | 3.61% |
| 2024-04-24 | 5.06 | 5.17 | 0.13 | 2.58% | 5.06 | 5.28 | 161254 | 8330.98 | 2.23% |
| 2024-04-23 | 5.14 | 5.04 | -0.10 | -1.95% | 4.99 | 5.20 | 164406 | 8333.70 | 2.27% |
| 2024-04-22 | 5.32 | 5.14 | -0.22 | -4.10% | 5.11 | 5.37 | 205778 | 10673.03 | 2.84% |
| 2024-04-19 | 5.33 | 5.36 | -0.08 | -1.47% | 5.31 | 5.58 | 292829 | 15857.80 | 4.05% |
| 2024-04-18 | 5.28 | 5.44 | 0.14 | 2.64% | 5.23 | 5.62 | 398250 | 21741.02 | 5.50% |
| 2024-04-17 | 4.99 | 5.30 | 0.40 | 8.16% | 4.98 | 5.30 | 260196 | 13544.52 | 3.60% |
| 2024-04-16 | 5.12 | 4.90 | -0.38 | -7.20% | 4.76 | 5.16 | 269749 | 13318.36 | 3.73% |
| 2024-04-15 | 5.12 | 5.28 | 0.02 | 0.38% | 4.88 | 5.43 | 321229 | 16552.09 | 4.44% |
| 2024-04-12 | 5.08 | 5.26 | 0.17 | 3.34% | 5.08 | 5.47 | 292962 | 15588.51 | 4.05% |
| 2024-04-11 | 4.95 | 5.09 | 0.17 | 3.46% | 4.89 | 5.12 | 128667 | 6523.52 | 1.78% |
| 2024-04-10 | 5.06 | 4.92 | -0.17 | -3.34% | 4.88 | 5.08 | 89325 | 4414.15 | 1.23% |
| 2024-04-09 | 5.02 | 5.09 | 0.08 | 1.60% | 4.96 | 5.09 | 68693 | 3463.28 | 0.95% |
| 2024-04-08 | 5.14 | 5.01 | -0.13 | -2.53% | 5.00 | 5.15 | 58261 | 2944.33 | 0.81% |
| 2024-04-03 | 5.12 | 5.14 | -0.03 | -0.58% | 5.08 | 5.20 | 80599 | 4133.18 | 1.11% |
| 2024-04-02 | 5.13 | 5.17 | 0.07 | 1.37% | 5.08 | 5.21 | 99833 | 5135.35 | 1.38% |
| 2024-04-01 | 4.94 | 5.10 | 0.16 | 3.24% | 4.93 | 5.10 | 97378 | 4916.20 | 1.35% |
| 2024-03-29 | 4.91 | 4.94 | 0.05 | 1.02% | 4.88 | 4.96 | 46694 | 2294.81 | 0.65% |
| 2024-03-28 | 4.78 | 4.89 | 0.13 | 2.73% | 4.78 | 4.95 | 69574 | 3390.82 | 0.96% |
| 2024-03-27 | 4.99 | 4.76 | -0.18 | -3.64% | 4.76 | 5.00 | 66117 | 3218.91 | 0.91% |
| 2024-03-26 | 4.92 | 4.94 | 0.02 | 0.41% | 4.82 | 4.96 | 59729 | 2928.51 | 0.83% |
| 2024-03-25 | 4.96 | 4.92 | -0.08 | -1.60% | 4.91 | 5.06 | 65237 | 3257.96 | 0.90% |
| 2024-03-22 | 5.06 | 5.00 | -0.09 | -1.77% | 4.96 | 5.09 | 71222 | 3570.36 | 0.98% |
| 2024-03-21 | 5.12 | 5.09 | -0.03 | -0.59% | 5.01 | 5.15 | 80863 | 4106.63 | 1.12% |
| 2024-03-20 | 5.07 | 5.12 | 0.05 | 0.99% | 5.05 | 5.13 | 72247 | 3675.08 | 1.00% |
| 2024-03-19 | 5.06 | 5.07 | -0.01 | -0.20% | 5.04 | 5.10 | 62694 | 3178.73 | 0.87% |
| 2024-03-18 | 5.00 | 5.08 | 0.06 | 1.20% | 5.00 | 5.08 | 84594 | 4268.94 | 1.17% |
| 2024-03-15 | 4.95 | 5.02 | 0.07 | 1.41% | 4.92 | 5.02 | 61314 | 3049.48 | 0.85% |
| 2024-03-14 | 4.97 | 4.95 | -0.01 | -0.20% | 4.91 | 5.01 | 81459 | 4041.20 | 1.13% |
| 2024-03-13 | 5.00 | 4.96 | -0.05 | -1.00% | 4.92 | 5.00 | 81084 | 4023.29 | 1.12% |
| 2024-03-12 | 5.02 | 5.01 | -0.05 | -0.99% | 4.92 | 5.05 | 147681 | 7349.75 | 2.04% |
| 2024-03-11 | 4.86 | 5.06 | 0.21 | 4.33% | 4.86 | 5.14 | 179557 | 8997.03 | 2.48% |
| 2024-03-08 | 4.77 | 4.85 | 0.08 | 1.68% | 4.74 | 4.96 | 89410 | 4339.05 | 1.24% |
| 2024-03-07 | 4.81 | 4.77 | -0.02 | -0.42% | 4.75 | 4.87 | 68682 | 3303.89 | 0.95% |
| 2024-03-06 | 4.74 | 4.79 | 0.05 | 1.05% | 4.71 | 4.86 | 88336 | 4226.00 | 1.22% |
| 2024-03-05 | 4.86 | 4.74 | -0.15 | -3.07% | 4.74 | 4.88 | 74714 | 3577.06 | 1.03% |
| 2024-03-04 | 4.91 | 4.89 | -0.05 | -1.01% | 4.82 | 4.96 | 73014 | 3566.88 | 1.01% |
| 2024-03-01 | 4.85 | 4.94 | 0.09 | 1.86% | 4.83 | 4.95 | 89173 | 4362.84 | 1.23% |
| 2024-02-29 | 4.63 | 4.85 | 0.18 | 3.85% | 4.61 | 4.85 | 119052 | 5663.14 | 1.65% |
| 2024-02-28 | 4.97 | 4.67 | -0.29 | -5.85% | 4.64 | 5.10 | 187119 | 9160.78 | 2.59% |
| 2024-02-27 | 4.85 | 4.96 | 0.10 | 2.06% | 4.80 | 4.96 | 95985 | 4684.91 | 1.33% |
| 2024-02-26 | 4.80 | 4.86 | 0.09 | 1.89% | 4.76 | 4.93 | 118622 | 5752.39 | 1.64% |
| 2024-02-23 | 4.68 | 4.77 | 0.10 | 2.14% | 4.64 | 4.78 | 97543 | 4593.38 | 1.35% |
| 2024-02-22 | 4.57 | 4.67 | 0.08 | 1.74% | 4.56 | 4.69 | 81292 | 3763.23 | 1.12% |
| 2024-02-21 | 4.51 | 4.59 | 0.03 | 0.66% | 4.47 | 4.77 | 137781 | 6407.28 | 1.90% |
| 2024-02-20 | 4.55 | 4.56 | -0.01 | -0.22% | 4.45 | 4.58 | 87608 | 3963.31 | 1.21% |
| 2024-02-19 | 4.47 | 4.57 | 0.19 | 4.34% | 4.43 | 4.65 | 164523 | 7486.76 | 2.27% |
| 2024-02-08 | 3.96 | 4.38 | 0.44 | 11.17% | 3.91 | 4.42 | 180759 | 7523.20 | 2.50% |
| 2024-02-07 | 3.99 | 3.94 | -0.05 | -1.25% | 3.87 | 4.07 | 168091 | 6676.64 | 2.32% |
| 2024-02-06 | 3.78 | 3.99 | 0.11 | 2.84% | 3.69 | 4.15 | 182593 | 7073.23 | 2.52% |
| 2024-02-05 | 4.30 | 3.88 | -0.52 | -11.82% | 3.79 | 4.32 | 192605 | 7670.81 | 2.66% |
| 2024-02-02 | 4.65 | 4.40 | -0.23 | -4.97% | 4.21 | 4.71 | 136677 | 6087.00 | 1.89% |
| 2024-02-01 | 4.78 | 4.63 | -0.19 | -3.94% | 4.58 | 4.82 | 112472 | 5263.22 | 1.55% |
| 2024-01-31 | 5.11 | 4.82 | -0.25 | -4.93% | 4.81 | 5.11 | 121976 | 6022.12 | 1.69% |