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 | 5.14 | 5.31 | 0.18 | 3.51% | 5.11 | 5.32 | 134178 | 7052.59 | 2.93% |
| 2024-05-08 | 5.28 | 5.13 | -0.19 | -3.57% | 5.10 | 5.29 | 116034 | 6009.99 | 2.54% |
| 2024-05-07 | 5.24 | 5.32 | 0.06 | 1.14% | 5.19 | 5.34 | 110876 | 5867.87 | 2.43% |
| 2024-05-06 | 5.43 | 5.26 | -0.05 | -0.94% | 5.23 | 5.45 | 161262 | 8550.52 | 3.53% |
| 2024-04-30 | 5.43 | 5.31 | -0.18 | -3.28% | 5.25 | 5.47 | 169882 | 9071.09 | 3.72% |
| 2024-04-29 | 5.32 | 5.49 | 0.16 | 3.00% | 5.30 | 5.52 | 183191 | 9949.49 | 4.01% |
| 2024-04-26 | 5.23 | 5.33 | -0.03 | -0.56% | 5.03 | 5.39 | 232952 | 12302.83 | 5.10% |
| 2024-04-25 | 5.26 | 5.36 | 0.06 | 1.13% | 5.20 | 5.39 | 182445 | 9698.32 | 3.99% |
| 2024-04-24 | 5.07 | 5.30 | 0.21 | 4.13% | 5.06 | 5.31 | 165088 | 8640.99 | 3.61% |
| 2024-04-23 | 4.96 | 5.09 | 0.15 | 3.04% | 4.93 | 5.14 | 148819 | 7532.78 | 3.26% |
| 2024-04-22 | 5.08 | 4.94 | -0.11 | -2.18% | 4.79 | 5.09 | 133365 | 6567.20 | 2.92% |
| 2024-04-19 | 5.13 | 5.05 | -0.14 | -2.70% | 5.01 | 5.18 | 177783 | 9016.36 | 3.89% |
| 2024-04-18 | 5.32 | 5.19 | -0.15 | -2.81% | 5.09 | 5.38 | 280737 | 14616.14 | 6.14% |
| 2024-04-17 | 4.60 | 5.34 | 0.83 | 18.40% | 4.60 | 5.37 | 280121 | 14184.17 | 6.13% |
| 2024-04-16 | 4.87 | 4.51 | -0.46 | -9.26% | 4.48 | 5.00 | 173631 | 8046.21 | 3.80% |
| 2024-04-15 | 5.25 | 4.97 | -0.33 | -6.23% | 4.87 | 5.33 | 186936 | 9426.52 | 4.09% |
| 2024-04-12 | 5.37 | 5.30 | -0.08 | -1.49% | 5.27 | 5.47 | 104180 | 5598.45 | 2.28% |
| 2024-04-11 | 5.32 | 5.38 | 0.04 | 0.75% | 5.25 | 5.48 | 106994 | 5771.62 | 2.34% |
| 2024-04-10 | 5.53 | 5.34 | -0.24 | -4.30% | 5.23 | 5.55 | 165666 | 8872.83 | 3.62% |
| 2024-04-09 | 5.56 | 5.58 | 0.02 | 0.36% | 5.52 | 5.66 | 124905 | 6968.48 | 2.73% |
| 2024-04-08 | 5.82 | 5.56 | -0.27 | -4.63% | 5.56 | 5.82 | 163340 | 9220.82 | 3.57% |
| 2024-04-03 | 5.94 | 5.83 | -0.17 | -2.83% | 5.76 | 5.98 | 198883 | 11618.58 | 4.35% |
| 2024-04-02 | 6.03 | 6.00 | -0.04 | -0.66% | 5.91 | 6.31 | 321785 | 19523.34 | 7.04% |
| 2024-04-01 | 5.92 | 6.04 | 0.11 | 1.85% | 5.87 | 6.10 | 255582 | 15257.04 | 5.59% |
| 2024-03-29 | 5.69 | 5.93 | 0.21 | 3.67% | 5.58 | 5.99 | 261104 | 15094.86 | 5.71% |
| 2024-03-28 | 5.51 | 5.72 | 0.22 | 4.00% | 5.46 | 5.77 | 223870 | 12668.13 | 4.90% |
| 2024-03-27 | 5.81 | 5.50 | -0.41 | -6.94% | 5.48 | 5.83 | 287281 | 16104.59 | 6.28% |
| 2024-03-26 | 5.77 | 5.91 | 0.13 | 2.25% | 5.70 | 6.01 | 254918 | 14959.80 | 5.58% |
| 2024-03-25 | 5.93 | 5.78 | -0.20 | -3.34% | 5.74 | 6.06 | 167291 | 9913.16 | 3.66% |
| 2024-03-22 | 6.04 | 5.98 | -0.07 | -1.16% | 5.86 | 6.05 | 170595 | 10164.49 | 3.73% |
| 2024-03-21 | 6.07 | 6.05 | -0.02 | -0.33% | 5.94 | 6.11 | 171264 | 10327.69 | 3.75% |
| 2024-03-20 | 5.94 | 6.07 | 0.14 | 2.36% | 5.93 | 6.07 | 165944 | 9983.22 | 3.63% |
| 2024-03-19 | 5.90 | 5.93 | 0.01 | 0.17% | 5.85 | 6.04 | 201063 | 11975.16 | 4.40% |
| 2024-03-18 | 5.86 | 5.92 | 0.12 | 2.07% | 5.82 | 5.95 | 257049 | 15138.45 | 5.62% |
| 2024-03-15 | 5.70 | 5.80 | 0.13 | 2.29% | 5.61 | 5.88 | 220878 | 12701.13 | 4.83% |
| 2024-03-14 | 5.78 | 5.67 | -0.11 | -1.90% | 5.55 | 5.79 | 141086 | 7999.02 | 3.09% |
| 2024-03-13 | 5.76 | 5.78 | 0.02 | 0.35% | 5.72 | 5.83 | 139646 | 8075.22 | 3.05% |
| 2024-03-12 | 5.70 | 5.76 | 0.07 | 1.23% | 5.62 | 5.81 | 150894 | 8625.85 | 3.30% |
| 2024-03-11 | 5.51 | 5.69 | 0.18 | 3.27% | 5.48 | 5.72 | 150379 | 8485.63 | 3.29% |
| 2024-03-08 | 5.43 | 5.51 | 0.07 | 1.29% | 5.38 | 5.52 | 101345 | 5542.70 | 2.22% |
| 2024-03-07 | 5.61 | 5.44 | -0.12 | -2.16% | 5.38 | 5.62 | 141749 | 7801.03 | 3.10% |
| 2024-03-06 | 5.48 | 5.56 | 0.04 | 0.72% | 5.43 | 5.68 | 142985 | 7930.92 | 3.13% |
| 2024-03-05 | 5.58 | 5.52 | -0.19 | -3.33% | 5.45 | 5.66 | 197098 | 10922.94 | 4.31% |
| 2024-03-04 | 5.59 | 5.71 | 0.13 | 2.33% | 5.43 | 5.72 | 199008 | 11120.20 | 4.35% |
| 2024-03-01 | 5.44 | 5.58 | 0.18 | 3.33% | 5.40 | 5.64 | 205958 | 11379.42 | 4.50% |
| 2024-02-29 | 5.02 | 5.40 | 0.36 | 7.14% | 4.99 | 5.40 | 223659 | 11727.83 | 4.89% |
| 2024-02-28 | 5.69 | 5.04 | -0.58 | -10.32% | 5.03 | 5.76 | 277301 | 15040.34 | 6.07% |
| 2024-02-27 | 5.36 | 5.62 | 0.19 | 3.50% | 5.29 | 5.62 | 160154 | 8764.56 | 3.50% |
| 2024-02-26 | 5.35 | 5.43 | 0.08 | 1.50% | 5.26 | 5.59 | 202985 | 11028.59 | 4.44% |
| 2024-02-23 | 5.09 | 5.35 | 0.29 | 5.73% | 5.03 | 5.35 | 181744 | 9422.22 | 3.98% |
| 2024-02-22 | 4.88 | 5.06 | 0.21 | 4.33% | 4.86 | 5.06 | 134553 | 6705.09 | 2.94% |
| 2024-02-21 | 4.70 | 4.85 | 0.08 | 1.68% | 4.69 | 5.04 | 159127 | 7795.30 | 3.48% |
| 2024-02-20 | 4.74 | 4.77 | 0.03 | 0.63% | 4.60 | 4.79 | 103682 | 4898.77 | 2.27% |
| 2024-02-19 | 4.58 | 4.74 | 0.26 | 5.80% | 4.55 | 4.84 | 151648 | 7152.95 | 3.32% |
| 2024-02-08 | 4.00 | 4.48 | 0.52 | 13.13% | 3.97 | 4.53 | 179775 | 7572.79 | 3.93% |
| 2024-02-07 | 4.20 | 3.96 | -0.24 | -5.71% | 3.82 | 4.25 | 200168 | 8058.15 | 4.38% |
| 2024-02-06 | 4.00 | 4.20 | 0.09 | 2.19% | 3.72 | 4.35 | 205091 | 8194.03 | 4.49% |
| 2024-02-05 | 4.70 | 4.11 | -0.65 | -13.66% | 3.99 | 4.70 | 220681 | 9334.29 | 4.83% |
| 2024-02-02 | 5.03 | 4.76 | -0.30 | -5.93% | 4.53 | 5.17 | 132062 | 6386.77 | 2.89% |
| 2024-02-01 | 5.15 | 5.06 | -0.14 | -2.69% | 4.95 | 5.21 | 104598 | 5302.73 | 2.29% |
| 2024-01-31 | 5.53 | 5.20 | -0.36 | -6.47% | 5.12 | 5.54 | 113254 | 6008.40 | 2.48% |