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 | 5.69 | 5.61 | -0.16 | -2.77% | 5.58 | 5.74 | 235912 | 13272.72 | 4.50% |
| 2024-05-08 | 5.58 | 5.77 | 0.23 | 4.15% | 5.54 | 5.95 | 380368 | 22028.78 | 7.26% |
| 2024-05-07 | 5.72 | 5.54 | -0.19 | -3.32% | 5.48 | 5.73 | 317651 | 17699.31 | 6.06% |
| 2024-05-06 | 5.33 | 5.73 | 0.49 | 9.35% | 5.24 | 5.93 | 410790 | 23165.20 | 7.84% |
| 2024-04-30 | 5.10 | 5.24 | 0.16 | 3.15% | 5.05 | 5.30 | 178979 | 9310.87 | 3.42% |
| 2024-04-29 | 4.88 | 5.08 | 0.18 | 3.67% | 4.88 | 5.09 | 115498 | 5786.19 | 2.20% |
| 2024-04-26 | 4.84 | 4.90 | 0.04 | 0.82% | 4.81 | 4.92 | 65098 | 3174.89 | 1.24% |
| 2024-04-25 | 4.81 | 4.86 | 0.03 | 0.62% | 4.78 | 4.88 | 51756 | 2512.48 | 0.99% |
| 2024-04-24 | 4.80 | 4.83 | -0.05 | -1.02% | 4.73 | 4.84 | 70389 | 3370.37 | 1.34% |
| 2024-04-23 | 4.75 | 4.88 | 0.13 | 2.74% | 4.74 | 4.91 | 55750 | 2689.84 | 1.06% |
| 2024-04-22 | 4.70 | 4.75 | 0.02 | 0.42% | 4.64 | 4.77 | 39382 | 1860.92 | 0.75% |
| 2024-04-19 | 4.77 | 4.73 | -0.04 | -0.84% | 4.71 | 4.80 | 39228 | 1859.34 | 0.75% |
| 2024-04-18 | 4.81 | 4.77 | -0.03 | -0.63% | 4.73 | 4.84 | 52249 | 2496.45 | 1.00% |
| 2024-04-17 | 4.65 | 4.80 | 0.21 | 4.58% | 4.63 | 4.88 | 79640 | 3810.10 | 1.52% |
| 2024-04-16 | 4.86 | 4.59 | -0.27 | -5.56% | 4.59 | 4.90 | 85995 | 4020.64 | 1.64% |
| 2024-04-15 | 5.07 | 4.86 | -0.24 | -4.71% | 4.75 | 5.18 | 110749 | 5464.43 | 2.11% |
| 2024-04-12 | 5.16 | 5.10 | -0.05 | -0.97% | 5.07 | 5.19 | 60592 | 3097.76 | 1.16% |
| 2024-04-11 | 5.12 | 5.15 | -0.01 | -0.19% | 5.03 | 5.19 | 51964 | 2672.46 | 0.99% |
| 2024-04-10 | 5.18 | 5.16 | -0.07 | -1.34% | 5.10 | 5.25 | 69782 | 3584.00 | 1.33% |
| 2024-04-09 | 5.06 | 5.23 | 0.16 | 3.16% | 5.06 | 5.25 | 79000 | 4082.53 | 1.51% |
| 2024-04-08 | 5.27 | 5.07 | -0.23 | -4.34% | 5.07 | 5.27 | 99180 | 5106.71 | 1.89% |
| 2024-04-03 | 5.24 | 5.30 | 0.06 | 1.15% | 5.22 | 5.34 | 104884 | 5544.75 | 2.00% |
| 2024-04-02 | 5.26 | 5.24 | -0.02 | -0.38% | 5.21 | 5.28 | 77943 | 4082.37 | 1.51% |
| 2024-04-01 | 5.17 | 5.26 | 0.12 | 2.33% | 5.13 | 5.26 | 120112 | 6259.89 | 2.33% |
| 2024-03-29 | 5.14 | 5.14 | -0.02 | -0.39% | 5.07 | 5.17 | 88998 | 4555.12 | 1.73% |
| 2024-03-28 | 5.03 | 5.16 | 0.03 | 0.58% | 4.90 | 5.16 | 144563 | 7326.72 | 2.80% |
| 2024-03-27 | 5.09 | 5.13 | 0.04 | 0.79% | 5.06 | 5.43 | 179188 | 9371.16 | 3.48% |
| 2024-03-26 | 5.05 | 5.09 | 0.08 | 1.60% | 4.97 | 5.10 | 69400 | 3495.33 | 1.35% |
| 2024-03-25 | 5.05 | 5.01 | -0.09 | -1.76% | 5.01 | 5.14 | 76530 | 3894.57 | 1.48% |
| 2024-03-22 | 5.17 | 5.10 | -0.11 | -2.11% | 5.08 | 5.21 | 98848 | 5066.82 | 1.92% |
| 2024-03-21 | 5.23 | 5.21 | -0.02 | -0.38% | 5.13 | 5.25 | 101147 | 5247.11 | 1.96% |
| 2024-03-20 | 5.14 | 5.23 | 0.07 | 1.36% | 5.14 | 5.25 | 103279 | 5378.40 | 2.00% |
| 2024-03-19 | 5.21 | 5.16 | -0.04 | -0.77% | 5.16 | 5.22 | 94669 | 4908.59 | 1.84% |
| 2024-03-18 | 5.15 | 5.20 | 0.07 | 1.36% | 5.10 | 5.21 | 120847 | 6228.88 | 2.34% |
| 2024-03-15 | 5.05 | 5.13 | 0.02 | 0.39% | 5.04 | 5.14 | 97353 | 4957.61 | 1.89% |
| 2024-03-14 | 5.18 | 5.11 | -0.05 | -0.97% | 5.06 | 5.28 | 134079 | 6936.66 | 2.60% |
| 2024-03-13 | 5.18 | 5.16 | -0.08 | -1.53% | 5.12 | 5.21 | 116288 | 6000.84 | 2.26% |
| 2024-03-12 | 5.09 | 5.24 | 0.15 | 2.95% | 5.07 | 5.25 | 184583 | 9579.63 | 3.58% |
| 2024-03-11 | 5.08 | 5.09 | 0.05 | 0.99% | 5.03 | 5.09 | 103719 | 5251.17 | 2.01% |
| 2024-03-08 | 5.00 | 5.04 | 0.02 | 0.40% | 4.99 | 5.12 | 116291 | 5870.70 | 2.26% |
| 2024-03-07 | 5.15 | 5.02 | -0.13 | -2.52% | 5.02 | 5.17 | 154376 | 7868.56 | 2.99% |
| 2024-03-06 | 5.09 | 5.15 | 0.05 | 0.98% | 5.04 | 5.16 | 143734 | 7349.33 | 2.79% |
| 2024-03-05 | 5.26 | 5.10 | -0.23 | -4.32% | 5.06 | 5.27 | 263264 | 13506.91 | 5.11% |
| 2024-03-04 | 5.36 | 5.33 | -0.17 | -3.09% | 5.31 | 5.49 | 272398 | 14603.04 | 5.28% |
| 2024-03-01 | 5.71 | 5.50 | -0.42 | -7.09% | 5.45 | 5.79 | 450018 | 25105.40 | 8.73% |
| 2024-02-29 | 5.60 | 5.92 | -0.09 | -1.50% | 5.31 | 6.05 | 756224 | 42680.49 | 14.67% |
| 2024-02-28 | 5.88 | 6.01 | 1.00 | 19.96% | 5.50 | 6.01 | 709838 | 42256.91 | 13.77% |
| 2024-02-27 | 4.91 | 5.01 | 0.10 | 2.04% | 4.81 | 5.01 | 56117 | 2765.93 | 1.09% |
| 2024-02-26 | 4.86 | 4.91 | 0.05 | 1.03% | 4.82 | 5.07 | 85982 | 4230.14 | 1.67% |
| 2024-02-23 | 4.64 | 4.86 | 0.23 | 4.97% | 4.64 | 4.86 | 90138 | 4269.71 | 1.75% |
| 2024-02-22 | 4.57 | 4.63 | 0.12 | 2.66% | 4.51 | 4.65 | 72705 | 3331.03 | 1.41% |
| 2024-02-21 | 4.46 | 4.51 | 0.05 | 1.12% | 4.40 | 4.66 | 88786 | 4041.17 | 1.72% |
| 2024-02-20 | 4.37 | 4.46 | 0.05 | 1.13% | 4.29 | 4.49 | 67182 | 2971.11 | 1.30% |
| 2024-02-19 | 4.32 | 4.41 | 0.11 | 2.56% | 4.32 | 4.51 | 143420 | 6340.25 | 2.78% |
| 2024-02-08 | 3.81 | 4.30 | 0.46 | 11.98% | 3.72 | 4.30 | 178173 | 7127.30 | 3.46% |
| 2024-02-07 | 4.03 | 3.84 | -0.19 | -4.71% | 3.76 | 4.10 | 164695 | 6461.28 | 3.19% |
| 2024-02-06 | 3.81 | 4.03 | 0.12 | 3.07% | 3.63 | 4.17 | 151726 | 5872.13 | 2.94% |
| 2024-02-05 | 4.41 | 3.91 | -0.53 | -11.94% | 3.77 | 4.41 | 156559 | 6238.07 | 3.04% |
| 2024-02-02 | 4.77 | 4.44 | -0.32 | -6.72% | 4.29 | 4.84 | 96528 | 4408.43 | 1.87% |
| 2024-02-01 | 4.82 | 4.76 | -0.11 | -2.26% | 4.69 | 4.90 | 73680 | 3530.76 | 1.43% |
| 2024-01-31 | 5.08 | 4.87 | -0.27 | -5.25% | 4.85 | 5.18 | 85019 | 4224.06 | 1.65% |