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 | 5.63 | 5.79 | 0.13 | 2.30% | 5.61 | 6.06 | 231360 | 13448.57 | 2.90% |
| 2024-05-09 | 5.52 | 5.66 | -0.01 | -0.18% | 5.47 | 5.79 | 232456 | 13138.04 | 2.91% |
| 2024-05-08 | 5.34 | 5.67 | 0.32 | 5.98% | 5.33 | 5.80 | 263247 | 14677.75 | 3.30% |
| 2024-05-07 | 5.33 | 5.35 | 0.02 | 0.38% | 5.24 | 5.37 | 96074 | 5108.46 | 1.20% |
| 2024-05-06 | 5.21 | 5.33 | 0.12 | 2.30% | 5.20 | 5.35 | 108973 | 5777.09 | 1.36% |
| 2024-04-30 | 5.20 | 5.21 | 0.04 | 0.77% | 5.10 | 5.25 | 108419 | 5620.39 | 1.36% |
| 2024-04-29 | 5.00 | 5.17 | 0.39 | 8.16% | 4.90 | 5.22 | 212819 | 10843.96 | 2.67% |
| 2024-04-26 | 4.75 | 4.78 | 0.00 | 0.00% | 4.68 | 4.81 | 74318 | 3529.56 | 0.93% |
| 2024-04-25 | 4.66 | 4.78 | 0.11 | 2.36% | 4.62 | 4.86 | 83601 | 3987.81 | 1.05% |
| 2024-04-24 | 4.63 | 4.67 | 0.04 | 0.86% | 4.57 | 4.67 | 55195 | 2556.27 | 0.69% |
| 2024-04-23 | 4.67 | 4.63 | 0.02 | 0.43% | 4.55 | 4.67 | 57172 | 2638.43 | 0.72% |
| 2024-04-22 | 4.75 | 4.61 | -0.09 | -1.91% | 4.59 | 4.75 | 57506 | 2679.05 | 0.72% |
| 2024-04-19 | 4.82 | 4.70 | -0.18 | -3.69% | 4.67 | 4.87 | 96006 | 4542.22 | 1.20% |
| 2024-04-18 | 4.96 | 4.88 | -0.18 | -3.56% | 4.86 | 5.01 | 128245 | 6307.82 | 1.61% |
| 2024-04-17 | 4.73 | 5.06 | 0.19 | 3.90% | 4.55 | 5.14 | 189776 | 9333.41 | 2.38% |
| 2024-04-16 | 4.72 | 4.87 | 0.23 | 4.96% | 4.66 | 5.44 | 216865 | 10820.99 | 2.72% |
| 2024-04-15 | 4.82 | 4.64 | -0.25 | -5.11% | 4.50 | 4.97 | 108257 | 5081.47 | 1.36% |
| 2024-04-12 | 5.01 | 4.89 | -0.20 | -3.93% | 4.88 | 5.08 | 108165 | 5370.12 | 1.36% |
| 2024-04-11 | 5.03 | 5.09 | 0.14 | 2.83% | 5.03 | 5.29 | 148132 | 7602.77 | 1.86% |
| 2024-04-10 | 5.10 | 4.95 | -0.17 | -3.32% | 4.89 | 5.10 | 103006 | 5120.10 | 1.29% |
| 2024-04-09 | 4.93 | 5.12 | 0.21 | 4.28% | 4.90 | 5.13 | 127178 | 6429.53 | 1.60% |
| 2024-04-08 | 5.16 | 4.91 | -0.26 | -5.03% | 4.91 | 5.16 | 136764 | 6828.05 | 1.72% |
| 2024-04-03 | 5.23 | 5.17 | -0.05 | -0.96% | 5.06 | 5.25 | 151653 | 7822.49 | 1.90% |
| 2024-04-02 | 5.37 | 5.22 | -0.12 | -2.25% | 5.17 | 5.38 | 176820 | 9242.24 | 2.22% |
| 2024-04-01 | 5.29 | 5.34 | -0.04 | -0.74% | 5.23 | 5.43 | 235303 | 12491.03 | 2.95% |
| 2024-03-29 | 5.60 | 5.38 | -0.38 | -6.60% | 5.33 | 5.60 | 317747 | 17246.56 | 3.99% |
| 2024-03-28 | 5.41 | 5.76 | 0.13 | 2.31% | 5.40 | 6.19 | 508813 | 29288.77 | 6.38% |
| 2024-03-27 | 4.78 | 5.63 | 0.94 | 20.04% | 4.78 | 5.63 | 144331 | 7932.11 | 1.81% |
| 2024-03-26 | 4.72 | 4.69 | -0.01 | -0.21% | 4.62 | 4.74 | 46561 | 2181.28 | 0.58% |
| 2024-03-25 | 4.82 | 4.70 | -0.14 | -2.89% | 4.70 | 4.87 | 56516 | 2707.17 | 0.71% |
| 2024-03-22 | 4.97 | 4.84 | -0.10 | -2.02% | 4.74 | 4.97 | 78679 | 3792.43 | 0.99% |
| 2024-03-21 | 5.03 | 4.94 | -0.07 | -1.40% | 4.87 | 5.06 | 73121 | 3613.83 | 0.92% |
| 2024-03-20 | 4.86 | 5.01 | 0.16 | 3.30% | 4.82 | 5.06 | 93982 | 4669.84 | 1.18% |
| 2024-03-19 | 4.89 | 4.85 | -0.07 | -1.42% | 4.82 | 4.94 | 70881 | 3450.16 | 0.89% |
| 2024-03-18 | 4.78 | 4.92 | 0.16 | 3.36% | 4.72 | 4.92 | 89263 | 4308.92 | 1.12% |
| 2024-03-15 | 4.69 | 4.76 | 0.07 | 1.49% | 4.67 | 4.77 | 70173 | 3317.09 | 0.88% |
| 2024-03-14 | 4.70 | 4.69 | -0.01 | -0.21% | 4.63 | 4.83 | 76781 | 3626.35 | 0.96% |
| 2024-03-13 | 4.76 | 4.70 | -0.02 | -0.42% | 4.65 | 4.80 | 68636 | 3221.83 | 0.86% |
| 2024-03-12 | 4.58 | 4.72 | 0.15 | 3.28% | 4.57 | 4.76 | 88821 | 4163.73 | 1.11% |
| 2024-03-11 | 4.52 | 4.57 | 0.08 | 1.78% | 4.45 | 4.58 | 61508 | 2770.70 | 0.77% |
| 2024-03-08 | 4.54 | 4.49 | 0.01 | 0.22% | 4.44 | 4.55 | 46736 | 2097.36 | 0.59% |
| 2024-03-07 | 4.59 | 4.48 | -0.06 | -1.32% | 4.47 | 4.64 | 61643 | 2805.78 | 0.77% |
| 2024-03-06 | 4.55 | 4.54 | -0.02 | -0.44% | 4.46 | 4.60 | 56147 | 2549.48 | 0.70% |
| 2024-03-05 | 4.77 | 4.56 | -0.21 | -4.40% | 4.52 | 4.77 | 87180 | 4012.63 | 1.09% |
| 2024-03-04 | 4.60 | 4.77 | 0.14 | 3.02% | 4.56 | 4.79 | 103889 | 4887.53 | 1.30% |
| 2024-03-01 | 4.56 | 4.63 | 0.06 | 1.31% | 4.51 | 4.65 | 85723 | 3917.32 | 1.08% |
| 2024-02-29 | 4.41 | 4.57 | 0.09 | 2.01% | 4.40 | 4.64 | 115198 | 5215.94 | 1.45% |
| 2024-02-28 | 4.80 | 4.48 | -0.32 | -6.67% | 4.44 | 5.05 | 151340 | 7225.34 | 1.90% |
| 2024-02-27 | 4.63 | 4.80 | 0.13 | 2.78% | 4.62 | 4.80 | 75271 | 3565.18 | 0.94% |
| 2024-02-26 | 4.61 | 4.67 | 0.06 | 1.30% | 4.57 | 4.77 | 90680 | 4230.33 | 1.14% |
| 2024-02-23 | 4.46 | 4.61 | 0.14 | 3.13% | 4.45 | 4.62 | 89188 | 4045.42 | 1.12% |
| 2024-02-22 | 4.38 | 4.47 | 0.06 | 1.36% | 4.36 | 4.49 | 72359 | 3198.98 | 0.91% |
| 2024-02-21 | 4.30 | 4.41 | 0.08 | 1.85% | 4.24 | 4.54 | 86440 | 3827.70 | 1.08% |
| 2024-02-20 | 4.29 | 4.33 | 0.05 | 1.17% | 4.16 | 4.38 | 90286 | 3889.32 | 1.13% |
| 2024-02-19 | 4.24 | 4.28 | 0.05 | 1.18% | 4.11 | 4.42 | 183696 | 7820.48 | 2.31% |
| 2024-02-08 | 3.73 | 4.23 | 0.50 | 13.40% | 3.43 | 4.32 | 249166 | 9451.74 | 3.13% |
| 2024-02-07 | 3.93 | 3.73 | -0.23 | -5.81% | 3.65 | 4.00 | 231738 | 8830.06 | 2.91% |
| 2024-02-06 | 3.88 | 3.96 | 0.09 | 2.33% | 3.59 | 4.12 | 176485 | 6742.71 | 2.21% |
| 2024-02-05 | 4.38 | 3.87 | -0.57 | -12.84% | 3.75 | 4.38 | 163879 | 6548.98 | 2.06% |
| 2024-02-02 | 4.79 | 4.44 | -0.29 | -6.13% | 4.29 | 4.81 | 94046 | 4264.68 | 1.18% |
| 2024-02-01 | 4.82 | 4.73 | -0.09 | -1.87% | 4.61 | 4.86 | 81382 | 3850.65 | 1.02% |