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 | 5.15 | 5.13 | 0.01 | 0.20% | 5.11 | 5.20 | 200898 | 10342.16 | 2.16% |
| 2024-05-08 | 5.27 | 5.12 | -0.17 | -3.21% | 5.10 | 5.28 | 211697 | 10903.96 | 2.28% |
| 2024-05-07 | 5.27 | 5.29 | -0.05 | -0.94% | 5.25 | 5.49 | 315677 | 16885.44 | 3.40% |
| 2024-05-06 | 5.27 | 5.34 | -0.19 | -3.44% | 5.20 | 5.38 | 443577 | 23373.70 | 4.78% |
| 2024-04-30 | 5.48 | 5.53 | 0.04 | 0.73% | 5.38 | 5.60 | 325372 | 17897.85 | 3.50% |
| 2024-04-29 | 5.12 | 5.49 | 0.50 | 10.02% | 5.09 | 5.76 | 608953 | 33285.82 | 6.56% |
| 2024-04-26 | 4.80 | 4.99 | 0.23 | 4.83% | 4.75 | 5.08 | 247328 | 12201.58 | 2.66% |
| 2024-04-25 | 4.72 | 4.76 | -0.02 | -0.42% | 4.62 | 4.84 | 179668 | 8542.28 | 1.93% |
| 2024-04-24 | 4.66 | 4.78 | 0.10 | 2.14% | 4.61 | 4.82 | 169141 | 8019.29 | 1.82% |
| 2024-04-23 | 4.58 | 4.68 | 0.13 | 2.86% | 4.57 | 4.75 | 183421 | 8561.44 | 1.97% |
| 2024-04-22 | 4.65 | 4.55 | -0.01 | -0.22% | 4.39 | 4.67 | 153357 | 6967.50 | 1.65% |
| 2024-04-19 | 4.57 | 4.56 | -0.06 | -1.30% | 4.54 | 4.67 | 133676 | 6137.52 | 1.44% |
| 2024-04-18 | 4.68 | 4.62 | -0.07 | -1.49% | 4.53 | 4.72 | 197822 | 9150.85 | 2.13% |
| 2024-04-17 | 4.40 | 4.69 | 0.39 | 9.07% | 4.38 | 4.72 | 261016 | 12070.66 | 2.81% |
| 2024-04-16 | 4.71 | 4.30 | -0.41 | -8.70% | 4.30 | 4.71 | 275665 | 12172.35 | 2.97% |
| 2024-04-15 | 5.01 | 4.71 | -0.30 | -5.99% | 4.60 | 5.03 | 310306 | 14779.79 | 3.34% |
| 2024-04-12 | 5.15 | 5.01 | -0.15 | -2.91% | 5.00 | 5.17 | 160349 | 8137.49 | 1.73% |
| 2024-04-11 | 5.03 | 5.16 | 0.12 | 2.38% | 4.98 | 5.24 | 234855 | 12142.40 | 2.53% |
| 2024-04-10 | 5.20 | 5.04 | -0.19 | -3.63% | 4.97 | 5.22 | 236060 | 11923.24 | 2.54% |
| 2024-04-09 | 5.18 | 5.23 | 0.12 | 2.35% | 5.12 | 5.24 | 154582 | 8018.66 | 1.66% |
| 2024-04-08 | 5.24 | 5.11 | -0.17 | -3.22% | 5.10 | 5.31 | 197406 | 10240.22 | 2.13% |
| 2024-04-03 | 5.43 | 5.28 | -0.15 | -2.76% | 5.16 | 5.46 | 259018 | 13640.66 | 2.79% |
| 2024-04-02 | 5.67 | 5.43 | -0.27 | -4.74% | 5.38 | 5.67 | 335718 | 18387.76 | 3.61% |
| 2024-04-01 | 5.52 | 5.70 | 0.18 | 3.26% | 5.50 | 5.70 | 278848 | 15691.67 | 3.00% |
| 2024-03-29 | 5.57 | 5.52 | -0.12 | -2.13% | 5.41 | 5.63 | 322281 | 17738.11 | 3.47% |
| 2024-03-28 | 5.39 | 5.64 | 0.25 | 4.64% | 5.21 | 5.69 | 557507 | 30727.05 | 6.00% |
| 2024-03-27 | 5.73 | 5.39 | -0.37 | -6.42% | 5.36 | 6.00 | 452609 | 25397.21 | 4.87% |
| 2024-03-26 | 6.00 | 5.76 | -0.29 | -4.79% | 5.65 | 6.19 | 534675 | 31407.50 | 5.76% |
| 2024-03-25 | 6.49 | 6.05 | -0.61 | -9.16% | 6.02 | 6.53 | 790124 | 49527.74 | 8.51% |
| 2024-03-22 | 6.25 | 6.66 | 0.40 | 6.39% | 6.16 | 6.88 | 1183152 | 76933.00 | 12.74% |
| 2024-03-21 | 6.25 | 6.26 | 0.10 | 1.62% | 6.11 | 6.49 | 864237 | 54374.33 | 9.31% |
| 2024-03-20 | 5.84 | 6.16 | 0.33 | 5.66% | 5.80 | 6.23 | 833378 | 50988.30 | 8.97% |
| 2024-03-19 | 5.83 | 5.83 | 0.00 | 0.00% | 5.78 | 6.01 | 483712 | 28612.95 | 5.21% |
| 2024-03-18 | 5.71 | 5.83 | 0.15 | 2.64% | 5.60 | 5.83 | 370619 | 21292.38 | 3.99% |
| 2024-03-15 | 5.62 | 5.68 | 0.01 | 0.18% | 5.52 | 5.68 | 251114 | 14113.18 | 2.70% |
| 2024-03-14 | 5.88 | 5.67 | -0.24 | -4.06% | 5.56 | 5.88 | 467498 | 26701.78 | 5.03% |
| 2024-03-13 | 5.79 | 5.91 | 0.17 | 2.96% | 5.72 | 6.12 | 641109 | 37916.64 | 6.90% |
| 2024-03-12 | 5.75 | 5.74 | 0.09 | 1.59% | 5.66 | 5.89 | 394421 | 22742.08 | 4.25% |
| 2024-03-11 | 5.50 | 5.65 | 0.10 | 1.80% | 5.43 | 5.65 | 304250 | 16957.64 | 3.28% |
| 2024-03-08 | 5.48 | 5.55 | 0.08 | 1.46% | 5.38 | 5.61 | 336444 | 18599.20 | 3.62% |
| 2024-03-07 | 5.76 | 5.47 | -0.33 | -5.69% | 5.41 | 5.88 | 517161 | 29075.67 | 5.57% |
| 2024-03-06 | 5.79 | 5.80 | -0.14 | -2.36% | 5.70 | 6.01 | 440638 | 25678.68 | 4.74% |
| 2024-03-05 | 6.03 | 5.94 | -0.39 | -6.16% | 5.91 | 6.22 | 789427 | 47964.35 | 8.50% |
| 2024-03-04 | 6.13 | 6.33 | 0.36 | 6.03% | 5.68 | 6.35 | 1085234 | 65438.60 | 11.68% |
| 2024-03-01 | 5.56 | 5.97 | 0.35 | 6.23% | 5.47 | 6.14 | 954386 | 55196.64 | 10.28% |
| 2024-02-29 | 5.29 | 5.62 | 0.23 | 4.27% | 5.29 | 5.63 | 591545 | 32560.26 | 6.37% |
| 2024-02-28 | 5.88 | 5.39 | -0.51 | -8.64% | 5.33 | 6.17 | 912301 | 53348.72 | 9.82% |
| 2024-02-27 | 5.69 | 5.90 | 0.13 | 2.25% | 5.58 | 5.92 | 813392 | 46958.00 | 8.76% |
| 2024-02-26 | 5.75 | 5.77 | -0.13 | -2.20% | 5.55 | 5.95 | 865289 | 49136.49 | 9.32% |
| 2024-02-23 | 5.08 | 5.90 | 0.98 | 19.92% | 5.00 | 5.90 | 1091912 | 58953.83 | 11.76% |
| 2024-02-22 | 4.76 | 4.92 | 0.14 | 2.93% | 4.75 | 4.93 | 315605 | 15325.06 | 3.40% |
| 2024-02-21 | 4.71 | 4.78 | 0.00 | 0.00% | 4.60 | 4.94 | 500771 | 24055.71 | 5.39% |
| 2024-02-20 | 4.58 | 4.78 | 0.11 | 2.36% | 4.48 | 4.98 | 590087 | 27906.47 | 6.35% |
| 2024-02-19 | 4.34 | 4.67 | 0.47 | 11.19% | 4.33 | 4.84 | 594104 | 27391.78 | 6.40% |
| 2024-02-08 | 3.82 | 4.20 | 0.39 | 10.24% | 3.56 | 4.25 | 555300 | 21674.15 | 5.98% |
| 2024-02-07 | 4.07 | 3.81 | -0.20 | -4.99% | 3.71 | 4.08 | 412579 | 15998.04 | 4.44% |
| 2024-02-06 | 3.84 | 4.01 | 0.06 | 1.52% | 3.56 | 4.14 | 392661 | 15020.32 | 4.23% |
| 2024-02-05 | 4.57 | 3.95 | -0.69 | -14.87% | 3.94 | 4.58 | 403728 | 16681.48 | 4.35% |
| 2024-02-02 | 4.88 | 4.64 | -0.23 | -4.72% | 4.45 | 5.05 | 282717 | 13506.66 | 3.04% |
| 2024-02-01 | 4.91 | 4.87 | -0.13 | -2.60% | 4.77 | 5.00 | 248428 | 12124.43 | 2.67% |
| 2024-01-31 | 5.24 | 5.00 | -0.30 | -5.66% | 5.00 | 5.39 | 251359 | 12972.42 | 2.71% |