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 | 5.25 | 5.27 | -0.07 | -1.31% | 5.25 | 5.43 | 46736 | 2479.84 | 1.21% |
| 2024-05-09 | 5.28 | 5.34 | 0.10 | 1.91% | 5.25 | 5.39 | 43532 | 2326.70 | 1.12% |
| 2024-05-08 | 5.25 | 5.24 | -0.10 | -1.87% | 5.23 | 5.40 | 52581 | 2780.94 | 1.36% |
| 2024-05-07 | 5.38 | 5.34 | -0.10 | -1.84% | 5.27 | 5.44 | 68828 | 3662.77 | 1.78% |
| 2024-05-06 | 5.15 | 5.44 | 0.35 | 6.88% | 5.14 | 5.45 | 96730 | 5141.42 | 2.50% |
| 2024-04-30 | 5.20 | 5.09 | -0.05 | -0.97% | 4.99 | 5.25 | 82726 | 4204.56 | 2.14% |
| 2024-04-29 | 4.76 | 5.14 | 0.34 | 7.08% | 4.75 | 5.18 | 105380 | 5316.98 | 2.72% |
| 2024-04-26 | 4.94 | 4.80 | 0.05 | 1.05% | 4.59 | 4.97 | 93236 | 4403.75 | 2.41% |
| 2024-04-25 | 4.71 | 4.75 | 0.03 | 0.64% | 4.68 | 4.80 | 54799 | 2603.70 | 1.41% |
| 2024-04-24 | 4.50 | 4.72 | 0.23 | 5.12% | 4.46 | 4.74 | 69586 | 3238.18 | 1.80% |
| 2024-04-23 | 4.41 | 4.49 | 0.15 | 3.46% | 4.32 | 4.53 | 64314 | 2867.95 | 1.66% |
| 2024-04-22 | 4.34 | 4.34 | -0.03 | -0.69% | 4.16 | 4.44 | 55617 | 2396.23 | 1.44% |
| 2024-04-19 | 4.43 | 4.37 | -0.02 | -0.46% | 4.32 | 4.48 | 69234 | 3041.12 | 1.79% |
| 2024-04-18 | 4.50 | 4.39 | -0.13 | -2.88% | 4.32 | 4.56 | 93586 | 4139.49 | 2.42% |
| 2024-04-17 | 4.11 | 4.52 | 0.56 | 14.14% | 4.07 | 4.52 | 114670 | 5030.81 | 2.96% |
| 2024-04-16 | 4.46 | 3.96 | -0.67 | -14.47% | 3.94 | 4.63 | 125118 | 5120.03 | 3.23% |
| 2024-04-15 | 5.04 | 4.63 | -0.47 | -9.22% | 4.55 | 5.17 | 102540 | 4868.79 | 2.65% |
| 2024-04-12 | 5.13 | 5.10 | -0.04 | -0.78% | 5.09 | 5.23 | 37603 | 1940.17 | 0.97% |
| 2024-04-11 | 5.18 | 5.14 | -0.05 | -0.96% | 5.09 | 5.29 | 47777 | 2481.73 | 1.23% |
| 2024-04-10 | 5.31 | 5.19 | -0.12 | -2.26% | 5.12 | 5.31 | 55256 | 2880.48 | 1.43% |
| 2024-04-09 | 5.27 | 5.31 | 0.04 | 0.76% | 5.23 | 5.42 | 40437 | 2141.85 | 1.04% |
| 2024-04-08 | 5.46 | 5.27 | -0.20 | -3.66% | 5.26 | 5.48 | 51929 | 2770.19 | 1.34% |
| 2024-04-03 | 5.58 | 5.47 | -0.10 | -1.80% | 5.37 | 5.58 | 47529 | 2585.14 | 1.23% |
| 2024-04-02 | 5.58 | 5.57 | 0.03 | 0.54% | 5.49 | 5.62 | 51378 | 2854.31 | 1.33% |
| 2024-04-01 | 5.44 | 5.54 | 0.11 | 2.03% | 5.43 | 5.67 | 69726 | 3871.37 | 1.80% |
| 2024-03-29 | 5.30 | 5.43 | 0.16 | 3.04% | 5.23 | 5.43 | 59163 | 3157.96 | 1.53% |
| 2024-03-28 | 5.20 | 5.27 | 0.07 | 1.35% | 5.17 | 5.36 | 62840 | 3319.27 | 1.62% |
| 2024-03-27 | 5.42 | 5.20 | -0.21 | -3.88% | 5.20 | 5.44 | 46900 | 2489.07 | 1.21% |
| 2024-03-26 | 5.32 | 5.41 | 0.10 | 1.88% | 5.27 | 5.43 | 52391 | 2799.15 | 1.35% |
| 2024-03-25 | 5.50 | 5.31 | -0.16 | -2.93% | 5.30 | 5.52 | 64188 | 3489.63 | 1.66% |
| 2024-03-22 | 5.63 | 5.47 | -0.15 | -2.67% | 5.40 | 5.63 | 81634 | 4486.13 | 2.11% |
| 2024-03-21 | 5.51 | 5.62 | 0.08 | 1.44% | 5.51 | 5.75 | 73837 | 4159.19 | 1.91% |
| 2024-03-20 | 5.44 | 5.54 | 0.10 | 1.84% | 5.41 | 5.57 | 58376 | 3214.94 | 1.51% |
| 2024-03-19 | 5.38 | 5.44 | 0.07 | 1.30% | 5.35 | 5.49 | 63675 | 3467.33 | 1.64% |
| 2024-03-18 | 5.36 | 5.37 | 0.08 | 1.51% | 5.29 | 5.39 | 65041 | 3478.85 | 1.68% |
| 2024-03-15 | 5.19 | 5.29 | 0.10 | 1.93% | 5.12 | 5.29 | 51032 | 2667.92 | 1.32% |
| 2024-03-14 | 5.21 | 5.19 | -0.02 | -0.38% | 5.08 | 5.27 | 55290 | 2857.99 | 1.43% |
| 2024-03-13 | 5.22 | 5.21 | 0.00 | 0.00% | 5.12 | 5.29 | 65704 | 3412.57 | 1.70% |
| 2024-03-12 | 4.99 | 5.21 | 0.19 | 3.78% | 4.99 | 5.23 | 71048 | 3643.61 | 1.83% |
| 2024-03-11 | 4.90 | 5.02 | 0.17 | 3.51% | 4.84 | 5.02 | 60485 | 2989.61 | 1.56% |
| 2024-03-08 | 4.84 | 4.85 | 0.01 | 0.21% | 4.76 | 4.89 | 33154 | 1602.57 | 0.86% |
| 2024-03-07 | 4.85 | 4.84 | 0.01 | 0.21% | 4.82 | 4.98 | 60385 | 2963.04 | 1.56% |
| 2024-03-06 | 4.72 | 4.83 | 0.11 | 2.33% | 4.71 | 4.88 | 62828 | 3021.35 | 1.62% |
| 2024-03-05 | 4.83 | 4.72 | -0.15 | -3.08% | 4.66 | 4.87 | 58002 | 2750.88 | 1.50% |
| 2024-03-04 | 4.87 | 4.87 | -0.01 | -0.20% | 4.73 | 4.94 | 75208 | 3639.60 | 1.94% |
| 2024-03-01 | 4.89 | 4.88 | 0.02 | 0.41% | 4.77 | 4.97 | 91286 | 4438.83 | 2.36% |
| 2024-02-29 | 4.57 | 4.86 | 0.21 | 4.52% | 4.49 | 4.87 | 127558 | 6060.96 | 3.29% |
| 2024-02-28 | 5.28 | 4.65 | -0.63 | -11.93% | 4.63 | 5.38 | 169127 | 8482.67 | 4.37% |
| 2024-02-27 | 5.06 | 5.28 | 0.23 | 4.55% | 4.99 | 5.31 | 98763 | 5162.65 | 2.55% |
| 2024-02-26 | 4.78 | 5.05 | 0.23 | 4.77% | 4.78 | 5.23 | 124283 | 6231.83 | 3.21% |
| 2024-02-23 | 4.60 | 4.82 | 0.22 | 4.78% | 4.58 | 4.85 | 97457 | 4575.76 | 2.52% |
| 2024-02-22 | 4.49 | 4.60 | 0.14 | 3.14% | 4.30 | 4.60 | 100342 | 4526.99 | 2.59% |
| 2024-02-21 | 4.14 | 4.46 | 0.28 | 6.70% | 4.10 | 4.64 | 120551 | 5366.39 | 3.11% |
| 2024-02-20 | 4.10 | 4.18 | 0.06 | 1.46% | 4.01 | 4.19 | 77003 | 3180.05 | 1.99% |
| 2024-02-19 | 3.91 | 4.12 | 0.26 | 6.74% | 3.91 | 4.22 | 142829 | 5828.60 | 3.69% |
| 2024-02-08 | 3.34 | 3.86 | 0.53 | 15.92% | 3.16 | 3.87 | 173544 | 6074.81 | 4.48% |
| 2024-02-07 | 3.77 | 3.33 | -0.48 | -12.60% | 3.25 | 3.80 | 181334 | 6295.13 | 4.68% |
| 2024-02-06 | 3.62 | 3.81 | -0.05 | -1.30% | 3.43 | 3.98 | 147475 | 5401.39 | 3.81% |
| 2024-02-05 | 4.70 | 3.86 | -0.88 | -18.57% | 3.82 | 4.71 | 149696 | 6107.93 | 3.87% |
| 2024-02-02 | 5.11 | 4.74 | -0.36 | -7.06% | 4.58 | 5.27 | 74352 | 3629.72 | 1.92% |