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 | 5.12 | 5.23 | 0.10 | 1.95% | 5.12 | 5.28 | 94236 | 4937.51 | 1.38% |
| 2024-05-08 | 5.19 | 5.13 | -0.09 | -1.72% | 5.11 | 5.22 | 101486 | 5235.65 | 1.48% |
| 2024-05-07 | 5.18 | 5.22 | 0.02 | 0.38% | 5.15 | 5.27 | 122225 | 6385.34 | 1.78% |
| 2024-05-06 | 5.24 | 5.20 | -0.04 | -0.76% | 5.17 | 5.35 | 198310 | 10384.03 | 2.89% |
| 2024-04-30 | 5.25 | 5.24 | 0.03 | 0.58% | 5.12 | 5.28 | 140025 | 7273.89 | 2.04% |
| 2024-04-29 | 4.99 | 5.21 | 0.20 | 3.99% | 4.98 | 5.23 | 151343 | 7800.61 | 2.21% |
| 2024-04-26 | 4.92 | 5.01 | 0.07 | 1.42% | 4.85 | 5.02 | 159688 | 7935.07 | 2.33% |
| 2024-04-25 | 4.98 | 4.94 | -0.02 | -0.40% | 4.90 | 5.09 | 132360 | 6603.86 | 1.93% |
| 2024-04-24 | 4.83 | 4.96 | 0.13 | 2.69% | 4.77 | 4.99 | 117225 | 5742.16 | 1.71% |
| 2024-04-23 | 4.77 | 4.83 | 0.15 | 3.21% | 4.68 | 4.88 | 116107 | 5564.23 | 1.70% |
| 2024-04-22 | 4.63 | 4.68 | 0.02 | 0.43% | 4.43 | 4.78 | 125492 | 5838.95 | 1.84% |
| 2024-04-19 | 4.78 | 4.66 | -0.11 | -2.31% | 4.63 | 4.86 | 116512 | 5481.83 | 1.70% |
| 2024-04-18 | 4.87 | 4.77 | -0.11 | -2.25% | 4.65 | 4.88 | 153879 | 7333.02 | 2.25% |
| 2024-04-17 | 4.45 | 4.88 | 0.58 | 13.49% | 4.42 | 4.88 | 201059 | 9475.17 | 2.94% |
| 2024-04-16 | 5.00 | 4.30 | -0.81 | -15.85% | 4.29 | 5.00 | 294846 | 13346.58 | 4.31% |
| 2024-04-15 | 5.63 | 5.11 | -0.50 | -8.91% | 4.93 | 5.65 | 251383 | 12949.22 | 3.68% |
| 2024-04-12 | 5.68 | 5.61 | -0.08 | -1.41% | 5.58 | 5.84 | 127445 | 7228.31 | 1.86% |
| 2024-04-11 | 5.68 | 5.69 | -0.06 | -1.04% | 5.58 | 5.81 | 123976 | 7077.44 | 1.81% |
| 2024-04-10 | 5.92 | 5.75 | -0.14 | -2.38% | 5.69 | 5.99 | 127245 | 7327.60 | 1.86% |
| 2024-04-09 | 5.66 | 5.89 | 0.17 | 2.97% | 5.66 | 5.92 | 153554 | 8942.49 | 2.25% |
| 2024-04-08 | 6.00 | 5.72 | -0.27 | -4.51% | 5.69 | 6.01 | 184450 | 10750.61 | 2.70% |
| 2024-04-03 | 5.90 | 5.99 | 0.11 | 1.87% | 5.84 | 6.05 | 220224 | 13136.63 | 3.22% |
| 2024-04-02 | 5.83 | 5.88 | 0.00 | 0.00% | 5.76 | 5.91 | 120185 | 7020.41 | 1.76% |
| 2024-04-01 | 5.66 | 5.88 | 0.26 | 4.63% | 5.64 | 5.94 | 168892 | 9882.91 | 2.47% |
| 2024-03-29 | 5.50 | 5.62 | 0.14 | 2.55% | 5.48 | 5.67 | 114131 | 6383.97 | 1.67% |
| 2024-03-28 | 5.28 | 5.48 | 0.21 | 3.98% | 5.26 | 5.54 | 126361 | 6885.81 | 1.85% |
| 2024-03-27 | 5.54 | 5.27 | -0.25 | -4.53% | 5.25 | 5.54 | 112144 | 6033.60 | 1.64% |
| 2024-03-26 | 5.53 | 5.52 | -0.02 | -0.36% | 5.42 | 5.60 | 101320 | 5600.01 | 1.48% |
| 2024-03-25 | 5.64 | 5.54 | -0.15 | -2.64% | 5.51 | 5.75 | 127925 | 7226.18 | 1.87% |
| 2024-03-22 | 5.78 | 5.69 | -0.12 | -2.07% | 5.61 | 5.82 | 114230 | 6505.64 | 1.67% |
| 2024-03-21 | 5.84 | 5.81 | 0.02 | 0.35% | 5.68 | 5.87 | 125210 | 7231.73 | 1.83% |
| 2024-03-20 | 5.72 | 5.79 | 0.04 | 0.70% | 5.71 | 5.81 | 122935 | 7094.71 | 1.80% |
| 2024-03-19 | 5.75 | 5.75 | -0.01 | -0.17% | 5.72 | 5.84 | 175377 | 10130.96 | 2.57% |
| 2024-03-18 | 5.72 | 5.76 | 0.07 | 1.23% | 5.65 | 5.84 | 228706 | 13110.29 | 3.35% |
| 2024-03-15 | 5.47 | 5.69 | 0.19 | 3.45% | 5.37 | 5.73 | 261676 | 14605.54 | 3.83% |
| 2024-03-14 | 5.61 | 5.50 | -0.20 | -3.51% | 5.40 | 5.71 | 281186 | 15594.57 | 4.11% |
| 2024-03-13 | 5.48 | 5.70 | 0.21 | 3.83% | 5.41 | 6.22 | 384023 | 22027.39 | 5.62% |
| 2024-03-12 | 5.38 | 5.49 | 0.10 | 1.86% | 5.30 | 5.51 | 116813 | 6317.35 | 1.71% |
| 2024-03-11 | 5.25 | 5.39 | 0.11 | 2.08% | 5.22 | 5.39 | 99820 | 5315.65 | 1.46% |
| 2024-03-08 | 5.28 | 5.28 | 0.04 | 0.76% | 5.16 | 5.31 | 86613 | 4535.97 | 1.27% |
| 2024-03-07 | 5.20 | 5.24 | 0.07 | 1.35% | 5.20 | 5.40 | 155979 | 8263.81 | 2.28% |
| 2024-03-06 | 5.10 | 5.17 | 0.08 | 1.57% | 5.03 | 5.22 | 92994 | 4777.40 | 1.36% |
| 2024-03-05 | 5.17 | 5.09 | -0.10 | -1.93% | 5.08 | 5.23 | 91362 | 4700.29 | 1.34% |
| 2024-03-04 | 5.25 | 5.19 | -0.07 | -1.33% | 5.07 | 5.33 | 114205 | 5919.39 | 1.67% |
| 2024-03-01 | 5.17 | 5.26 | 0.09 | 1.74% | 5.16 | 5.31 | 119093 | 6236.20 | 1.74% |
| 2024-02-29 | 4.92 | 5.17 | 0.17 | 3.40% | 4.89 | 5.17 | 133351 | 6790.84 | 1.95% |
| 2024-02-28 | 5.41 | 5.00 | -0.44 | -8.09% | 4.96 | 5.53 | 193891 | 10228.91 | 2.84% |
| 2024-02-27 | 5.26 | 5.44 | 0.10 | 1.87% | 5.25 | 5.45 | 137696 | 7340.01 | 2.01% |
| 2024-02-26 | 5.27 | 5.34 | 0.13 | 2.50% | 5.19 | 5.43 | 145477 | 7737.08 | 2.13% |
| 2024-02-23 | 5.05 | 5.21 | 0.26 | 5.25% | 4.99 | 5.23 | 147420 | 7543.60 | 2.16% |
| 2024-02-22 | 4.77 | 4.95 | 0.16 | 3.34% | 4.74 | 4.95 | 104212 | 5075.82 | 1.52% |
| 2024-02-21 | 4.65 | 4.79 | 0.09 | 1.91% | 4.63 | 4.96 | 122987 | 5942.99 | 1.80% |
| 2024-02-20 | 4.58 | 4.70 | 0.09 | 1.95% | 4.49 | 4.73 | 110593 | 5120.14 | 1.62% |
| 2024-02-19 | 4.48 | 4.61 | 0.20 | 4.54% | 4.45 | 4.68 | 198461 | 9107.18 | 2.90% |
| 2024-02-08 | 4.07 | 4.41 | 0.34 | 8.35% | 3.86 | 4.44 | 271525 | 11220.91 | 3.97% |
| 2024-02-07 | 4.20 | 4.07 | -0.11 | -2.63% | 3.94 | 4.38 | 230527 | 9518.28 | 3.37% |
| 2024-02-06 | 3.97 | 4.18 | 0.28 | 7.18% | 3.85 | 4.38 | 237299 | 9662.76 | 3.47% |
| 2024-02-05 | 4.76 | 3.90 | -0.89 | -18.58% | 3.85 | 4.77 | 275542 | 11580.88 | 4.03% |
| 2024-02-02 | 5.18 | 4.79 | -0.34 | -6.63% | 4.58 | 5.22 | 157499 | 7673.72 | 2.30% |
| 2024-02-01 | 5.24 | 5.13 | -0.08 | -1.54% | 5.00 | 5.26 | 106975 | 5493.91 | 1.56% |
| 2024-01-31 | 5.54 | 5.21 | -0.34 | -6.13% | 5.18 | 5.58 | 125595 | 6709.64 | 1.84% |