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 | 5.47 | 5.37 | -0.07 | -1.29% | 5.35 | 5.47 | 53289 | 2874.99 | 1.97% |
| 2024-05-09 | 5.38 | 5.44 | 0.02 | 0.37% | 5.37 | 5.52 | 65238 | 3561.46 | 2.41% |
| 2024-05-08 | 5.46 | 5.42 | -0.04 | -0.73% | 5.41 | 5.59 | 76937 | 4219.89 | 2.84% |
| 2024-05-07 | 5.44 | 5.46 | 0.04 | 0.74% | 5.36 | 5.49 | 62861 | 3425.79 | 2.31% |
| 2024-05-06 | 5.56 | 5.42 | 0.08 | 1.50% | 5.30 | 5.58 | 100877 | 5450.97 | 3.71% |
| 2024-04-30 | 5.38 | 5.34 | -0.03 | -0.56% | 5.24 | 5.48 | 95088 | 5080.04 | 3.49% |
| 2024-04-29 | 5.08 | 5.37 | 0.33 | 6.55% | 5.06 | 5.37 | 108614 | 5687.07 | 3.99% |
| 2024-04-26 | 4.97 | 5.04 | 0.09 | 1.82% | 4.88 | 5.06 | 94925 | 4741.75 | 3.49% |
| 2024-04-25 | 4.90 | 4.95 | 0.05 | 1.02% | 4.80 | 5.00 | 108604 | 5346.83 | 3.99% |
| 2024-04-24 | 4.79 | 4.90 | 0.11 | 2.30% | 4.76 | 4.96 | 135385 | 6599.84 | 4.97% |
| 2024-04-23 | 4.73 | 4.79 | -0.09 | -1.84% | 4.69 | 4.84 | 174992 | 8319.25 | 6.43% |
| 2024-04-22 | 4.44 | 4.88 | 0.39 | 8.69% | 4.44 | 5.39 | 223874 | 11080.84 | 8.23% |
| 2024-04-19 | 4.55 | 4.49 | -0.05 | -1.10% | 4.42 | 4.62 | 80222 | 3610.94 | 2.95% |
| 2024-04-18 | 4.72 | 4.54 | -0.19 | -4.02% | 4.50 | 4.73 | 87816 | 4034.59 | 3.23% |
| 2024-04-17 | 4.27 | 4.73 | 0.60 | 14.53% | 4.26 | 4.73 | 114617 | 5214.80 | 4.21% |
| 2024-04-16 | 4.60 | 4.13 | -0.51 | -10.99% | 4.06 | 4.63 | 138228 | 5838.13 | 5.08% |
| 2024-04-15 | 5.10 | 4.64 | -0.46 | -9.02% | 4.53 | 5.16 | 109148 | 5197.52 | 4.01% |
| 2024-04-12 | 5.21 | 5.10 | -0.06 | -1.16% | 5.09 | 5.29 | 46788 | 2427.36 | 1.72% |
| 2024-04-11 | 5.16 | 5.16 | -0.02 | -0.39% | 5.11 | 5.29 | 47026 | 2446.67 | 1.73% |
| 2024-04-10 | 5.38 | 5.18 | -0.20 | -3.72% | 5.11 | 5.38 | 63652 | 3310.58 | 2.34% |
| 2024-04-09 | 5.32 | 5.38 | 0.06 | 1.13% | 5.32 | 5.46 | 44565 | 2399.84 | 1.64% |
| 2024-04-08 | 5.58 | 5.32 | -0.29 | -5.17% | 5.31 | 5.60 | 61943 | 3360.59 | 2.28% |
| 2024-04-03 | 5.67 | 5.61 | -0.08 | -1.41% | 5.47 | 5.69 | 75138 | 4195.90 | 2.76% |
| 2024-04-02 | 5.81 | 5.69 | -0.11 | -1.90% | 5.65 | 5.84 | 77163 | 4408.21 | 2.84% |
| 2024-04-01 | 5.61 | 5.80 | 0.22 | 3.94% | 5.61 | 5.80 | 101813 | 5842.65 | 3.74% |
| 2024-03-29 | 5.49 | 5.58 | 0.12 | 2.20% | 5.40 | 5.61 | 79661 | 4385.51 | 2.93% |
| 2024-03-28 | 5.27 | 5.46 | 0.24 | 4.60% | 5.19 | 5.50 | 78295 | 4222.39 | 2.88% |
| 2024-03-27 | 5.51 | 5.22 | -0.27 | -4.92% | 5.19 | 5.51 | 69861 | 3729.37 | 2.57% |
| 2024-03-26 | 5.58 | 5.49 | -0.05 | -0.90% | 5.37 | 5.69 | 82335 | 4540.26 | 3.03% |
| 2024-03-25 | 5.81 | 5.54 | -0.27 | -4.65% | 5.54 | 5.83 | 69711 | 3972.26 | 2.56% |
| 2024-03-22 | 5.90 | 5.81 | -0.13 | -2.19% | 5.74 | 5.96 | 88376 | 5146.21 | 3.25% |
| 2024-03-21 | 5.95 | 5.94 | 0.00 | 0.00% | 5.78 | 5.99 | 75863 | 4470.79 | 2.79% |
| 2024-03-20 | 5.85 | 5.94 | 0.10 | 1.71% | 5.84 | 5.94 | 59615 | 3516.09 | 2.19% |
| 2024-03-19 | 5.84 | 5.84 | 0.02 | 0.34% | 5.79 | 5.93 | 75498 | 4425.57 | 2.77% |
| 2024-03-18 | 5.71 | 5.82 | 0.12 | 2.11% | 5.68 | 5.82 | 84723 | 4877.90 | 3.11% |
| 2024-03-15 | 5.58 | 5.70 | 0.13 | 2.33% | 5.50 | 5.71 | 68142 | 3824.94 | 2.50% |
| 2024-03-14 | 5.64 | 5.57 | -0.11 | -1.94% | 5.48 | 5.71 | 68951 | 3858.12 | 2.53% |
| 2024-03-13 | 5.66 | 5.68 | 0.02 | 0.35% | 5.62 | 5.74 | 76486 | 4352.41 | 2.81% |
| 2024-03-12 | 5.56 | 5.66 | 0.12 | 2.17% | 5.55 | 5.70 | 72386 | 4069.70 | 2.66% |
| 2024-03-11 | 5.44 | 5.54 | 0.08 | 1.47% | 5.43 | 5.54 | 54140 | 2969.59 | 1.99% |
| 2024-03-08 | 5.40 | 5.46 | 0.06 | 1.11% | 5.35 | 5.49 | 52215 | 2837.91 | 1.92% |
| 2024-03-07 | 5.55 | 5.40 | -0.08 | -1.46% | 5.39 | 5.59 | 73134 | 4026.89 | 2.69% |
| 2024-03-06 | 5.37 | 5.48 | 0.09 | 1.67% | 5.34 | 5.58 | 83289 | 4540.42 | 3.06% |
| 2024-03-05 | 5.54 | 5.39 | -0.21 | -3.75% | 5.36 | 5.57 | 87585 | 4779.94 | 3.22% |
| 2024-03-04 | 5.65 | 5.60 | 0.03 | 0.54% | 5.35 | 5.76 | 158670 | 8805.21 | 5.83% |
| 2024-03-01 | 5.30 | 5.57 | 0.24 | 4.50% | 5.28 | 5.68 | 176339 | 9668.00 | 6.48% |
| 2024-02-29 | 5.10 | 5.33 | 0.15 | 2.90% | 5.05 | 5.35 | 126028 | 6632.00 | 4.63% |
| 2024-02-28 | 5.72 | 5.18 | -0.54 | -9.44% | 5.18 | 5.88 | 201526 | 11054.69 | 7.40% |
| 2024-02-27 | 5.57 | 5.72 | 0.15 | 2.69% | 5.50 | 5.73 | 105501 | 5951.70 | 3.88% |
| 2024-02-26 | 5.45 | 5.57 | 0.17 | 3.15% | 5.31 | 5.75 | 142536 | 7909.68 | 5.24% |
| 2024-02-23 | 5.09 | 5.40 | 0.32 | 6.30% | 5.08 | 5.41 | 140497 | 7406.83 | 5.16% |
| 2024-02-22 | 4.88 | 5.08 | 0.23 | 4.74% | 4.86 | 5.09 | 126560 | 6352.46 | 4.65% |
| 2024-02-21 | 4.62 | 4.85 | 0.17 | 3.63% | 4.60 | 5.12 | 167084 | 8242.68 | 6.14% |
| 2024-02-20 | 4.59 | 4.68 | 0.08 | 1.74% | 4.44 | 4.71 | 121530 | 5576.03 | 4.47% |
| 2024-02-19 | 4.44 | 4.60 | 0.26 | 5.99% | 4.38 | 4.66 | 219565 | 9914.38 | 8.07% |
| 2024-02-08 | 3.75 | 4.34 | 0.62 | 16.67% | 3.60 | 4.39 | 260416 | 10316.43 | 9.57% |
| 2024-02-07 | 4.18 | 3.72 | -0.36 | -8.82% | 3.63 | 4.26 | 245260 | 9410.21 | 9.01% |
| 2024-02-06 | 4.09 | 4.08 | -0.07 | -1.69% | 3.60 | 4.24 | 184990 | 7223.99 | 6.80% |
| 2024-02-05 | 4.91 | 4.15 | -0.80 | -16.16% | 4.03 | 4.91 | 182079 | 7794.97 | 6.69% |
| 2024-02-02 | 5.24 | 4.95 | -0.26 | -4.99% | 4.77 | 5.38 | 108849 | 5482.36 | 4.00% |
| 2024-02-01 | 5.38 | 5.21 | -0.20 | -3.70% | 5.08 | 5.45 | 94823 | 4947.31 | 3.48% |