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 | 5.26 | 5.13 | -0.24 | -4.47% | 5.11 | 5.30 | 779848 | 40350.45 | 7.44% |
| 2024-05-09 | 5.05 | 5.37 | 0.28 | 5.50% | 5.04 | 5.62 | 1063623 | 56423.49 | 10.15% |
| 2024-05-08 | 5.09 | 5.09 | 0.00 | 0.00% | 4.98 | 5.15 | 566530 | 28740.16 | 5.40% |
| 2024-05-07 | 5.09 | 5.09 | 0.00 | 0.00% | 5.03 | 5.13 | 364141 | 18513.96 | 3.47% |
| 2024-05-06 | 5.15 | 5.09 | 0.02 | 0.39% | 5.07 | 5.20 | 393101 | 20072.54 | 3.75% |
| 2024-04-30 | 5.12 | 5.07 | -0.05 | -0.98% | 4.99 | 5.16 | 398478 | 20177.99 | 3.80% |
| 2024-04-29 | 4.98 | 5.12 | 0.14 | 2.81% | 4.98 | 5.15 | 497601 | 25317.70 | 4.75% |
| 2024-04-26 | 4.84 | 4.98 | 0.15 | 3.11% | 4.80 | 5.04 | 573375 | 28358.74 | 5.47% |
| 2024-04-25 | 4.80 | 4.83 | 0.01 | 0.21% | 4.73 | 4.92 | 503547 | 24314.27 | 4.80% |
| 2024-04-24 | 4.62 | 4.82 | 0.20 | 4.33% | 4.60 | 4.82 | 522127 | 24847.70 | 4.98% |
| 2024-04-23 | 4.56 | 4.62 | 0.09 | 1.99% | 4.53 | 4.67 | 418330 | 19323.99 | 3.99% |
| 2024-04-22 | 4.43 | 4.53 | 0.04 | 0.89% | 4.31 | 4.59 | 425972 | 19121.76 | 4.06% |
| 2024-04-19 | 4.54 | 4.49 | -0.11 | -2.39% | 4.43 | 4.58 | 395505 | 17800.87 | 3.77% |
| 2024-04-18 | 4.61 | 4.60 | -0.05 | -1.08% | 4.53 | 4.71 | 455997 | 21042.80 | 4.35% |
| 2024-04-17 | 4.31 | 4.65 | 0.46 | 10.98% | 4.31 | 4.65 | 604533 | 27513.89 | 5.77% |
| 2024-04-16 | 4.70 | 4.19 | -0.51 | -10.85% | 4.18 | 4.70 | 624361 | 27191.30 | 5.96% |
| 2024-04-15 | 5.06 | 4.70 | -0.37 | -7.30% | 4.57 | 5.11 | 748102 | 35781.26 | 7.14% |
| 2024-04-12 | 5.14 | 5.07 | -0.06 | -1.17% | 5.03 | 5.22 | 449635 | 23163.04 | 4.29% |
| 2024-04-11 | 5.03 | 5.13 | 0.02 | 0.39% | 5.01 | 5.22 | 449109 | 23137.88 | 4.28% |
| 2024-04-10 | 5.34 | 5.11 | -0.24 | -4.49% | 5.03 | 5.36 | 649470 | 33435.20 | 6.19% |
| 2024-04-09 | 5.42 | 5.35 | -0.08 | -1.47% | 5.29 | 5.47 | 571042 | 30589.75 | 5.45% |
| 2024-04-08 | 5.77 | 5.43 | -0.36 | -6.22% | 5.42 | 5.80 | 823044 | 45587.42 | 7.85% |
| 2024-04-03 | 6.07 | 5.79 | -0.39 | -6.31% | 5.59 | 6.08 | 1219216 | 71318.97 | 11.63% |
| 2024-04-02 | 5.95 | 6.18 | 0.17 | 2.83% | 5.95 | 6.48 | 1797372 | 112521.04 | 17.14% |
| 2024-04-01 | 6.07 | 6.01 | 0.08 | 1.35% | 5.87 | 6.18 | 1181180 | 70843.20 | 11.27% |
| 2024-03-29 | 5.53 | 5.93 | 0.39 | 7.04% | 5.46 | 6.11 | 1541256 | 91088.55 | 14.70% |
| 2024-03-28 | 5.18 | 5.54 | 0.34 | 6.54% | 5.18 | 5.67 | 734418 | 39480.80 | 7.01% |
| 2024-03-27 | 5.58 | 5.20 | -0.42 | -7.47% | 5.18 | 5.59 | 748747 | 39912.47 | 7.14% |
| 2024-03-26 | 5.47 | 5.62 | 0.10 | 1.81% | 5.46 | 5.80 | 610251 | 34370.74 | 5.82% |
| 2024-03-25 | 5.91 | 5.52 | -0.36 | -6.12% | 5.50 | 5.92 | 842016 | 48416.05 | 8.03% |
| 2024-03-22 | 5.67 | 5.88 | 0.19 | 3.34% | 5.67 | 5.96 | 1241569 | 72780.79 | 11.84% |
| 2024-03-21 | 5.78 | 5.69 | -0.06 | -1.04% | 5.65 | 5.81 | 595290 | 34060.55 | 5.68% |
| 2024-03-20 | 5.74 | 5.75 | -0.01 | -0.17% | 5.66 | 5.79 | 735490 | 42083.17 | 7.02% |
| 2024-03-19 | 5.92 | 5.76 | -0.24 | -4.00% | 5.75 | 5.97 | 1057410 | 61608.29 | 10.09% |
| 2024-03-18 | 5.89 | 6.00 | 0.12 | 2.04% | 5.80 | 6.29 | 1410858 | 85253.16 | 13.46% |
| 2024-03-15 | 5.80 | 5.88 | -0.02 | -0.34% | 5.66 | 5.90 | 1241702 | 71893.88 | 11.84% |
| 2024-03-14 | 5.49 | 5.90 | 0.37 | 6.69% | 5.45 | 5.93 | 1969343 | 113046.86 | 18.78% |
| 2024-03-13 | 5.61 | 5.53 | -0.25 | -4.33% | 5.41 | 5.75 | 1791179 | 99129.30 | 17.09% |
| 2024-03-12 | 5.06 | 5.78 | 0.77 | 15.37% | 5.06 | 6.01 | 2438065 | 139762.64 | 23.26% |
| 2024-03-11 | 4.84 | 5.01 | 0.09 | 1.83% | 4.81 | 5.01 | 589574 | 28976.63 | 5.62% |
| 2024-03-08 | 4.72 | 4.92 | 0.18 | 3.80% | 4.66 | 5.10 | 691215 | 33748.04 | 6.59% |
| 2024-03-07 | 4.90 | 4.74 | -0.12 | -2.47% | 4.72 | 4.90 | 432875 | 20841.87 | 4.13% |
| 2024-03-06 | 4.81 | 4.86 | 0.01 | 0.21% | 4.78 | 4.91 | 397879 | 19272.50 | 3.80% |
| 2024-03-05 | 4.88 | 4.85 | -0.10 | -2.02% | 4.80 | 4.92 | 497165 | 24206.62 | 4.74% |
| 2024-03-04 | 4.95 | 4.95 | 0.05 | 1.02% | 4.78 | 4.95 | 617535 | 30247.40 | 5.89% |
| 2024-03-01 | 4.79 | 4.90 | 0.11 | 2.30% | 4.78 | 4.91 | 629768 | 30618.58 | 6.01% |
| 2024-02-29 | 4.43 | 4.79 | 0.30 | 6.68% | 4.41 | 4.79 | 649104 | 30401.22 | 6.19% |
| 2024-02-28 | 4.97 | 4.49 | -0.42 | -8.55% | 4.46 | 5.04 | 1002964 | 48086.04 | 9.57% |
| 2024-02-27 | 4.66 | 4.91 | 0.18 | 3.81% | 4.65 | 4.92 | 680897 | 32649.94 | 6.49% |
| 2024-02-26 | 4.63 | 4.73 | 0.10 | 2.16% | 4.54 | 4.83 | 806595 | 37941.34 | 7.69% |
| 2024-02-23 | 4.46 | 4.63 | 0.22 | 4.99% | 4.41 | 4.64 | 707578 | 32151.36 | 6.75% |
| 2024-02-22 | 4.30 | 4.41 | 0.13 | 3.04% | 4.28 | 4.45 | 534313 | 23382.84 | 5.10% |
| 2024-02-21 | 4.25 | 4.28 | -0.06 | -1.38% | 4.20 | 4.45 | 748151 | 32443.21 | 7.14% |
| 2024-02-20 | 4.12 | 4.34 | 0.19 | 4.58% | 4.03 | 4.39 | 622535 | 26137.88 | 5.94% |
| 2024-02-19 | 4.07 | 4.15 | 0.20 | 5.06% | 4.01 | 4.19 | 625112 | 25619.55 | 5.96% |
| 2024-02-08 | 3.59 | 3.95 | 0.39 | 10.96% | 3.55 | 3.97 | 641425 | 24172.08 | 6.12% |
| 2024-02-07 | 3.61 | 3.56 | -0.06 | -1.66% | 3.48 | 3.74 | 484450 | 17557.96 | 4.62% |
| 2024-02-06 | 3.37 | 3.62 | 0.21 | 6.16% | 3.24 | 3.72 | 556329 | 19327.12 | 5.31% |
| 2024-02-05 | 3.93 | 3.41 | -0.52 | -13.23% | 3.35 | 3.95 | 594329 | 21013.71 | 5.67% |
| 2024-02-02 | 4.17 | 3.93 | -0.21 | -5.07% | 3.75 | 4.27 | 394466 | 15819.75 | 3.76% |
| 2024-02-01 | 4.19 | 4.14 | -0.08 | -1.90% | 4.08 | 4.27 | 304536 | 12697.92 | 2.90% |