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 | 5.34 | 5.29 | -0.05 | -0.94% | 5.25 | 5.50 | 149328 | 8009.36 | 3.77% |
| 2024-05-09 | 5.17 | 5.34 | 0.13 | 2.50% | 5.17 | 5.40 | 141833 | 7515.87 | 3.58% |
| 2024-05-08 | 5.32 | 5.21 | -0.01 | -0.19% | 5.20 | 5.53 | 219800 | 11757.34 | 5.55% |
| 2024-05-07 | 5.14 | 5.22 | 0.07 | 1.36% | 5.10 | 5.27 | 125777 | 6524.90 | 3.18% |
| 2024-05-06 | 5.12 | 5.15 | 0.06 | 1.18% | 5.11 | 5.25 | 134913 | 6965.13 | 3.41% |
| 2024-04-30 | 5.20 | 5.09 | -0.17 | -3.23% | 5.04 | 5.31 | 159015 | 8192.86 | 4.02% |
| 2024-04-29 | 4.99 | 5.26 | 0.38 | 7.79% | 4.99 | 5.55 | 261145 | 13745.96 | 6.60% |
| 2024-04-26 | 4.87 | 4.88 | 0.06 | 1.24% | 4.71 | 4.95 | 125493 | 6092.29 | 3.17% |
| 2024-04-25 | 4.81 | 4.82 | 0.00 | 0.00% | 4.81 | 4.95 | 120423 | 5870.00 | 3.04% |
| 2024-04-24 | 4.46 | 4.82 | 0.27 | 5.93% | 4.45 | 4.85 | 170782 | 8066.15 | 4.31% |
| 2024-04-23 | 4.44 | 4.55 | 0.14 | 3.17% | 4.41 | 4.59 | 88805 | 4018.92 | 2.24% |
| 2024-04-22 | 4.56 | 4.41 | -0.16 | -3.50% | 4.33 | 4.58 | 102890 | 4558.17 | 2.60% |
| 2024-04-19 | 4.54 | 4.57 | -0.01 | -0.22% | 4.53 | 4.74 | 141844 | 6559.82 | 3.58% |
| 2024-04-18 | 4.63 | 4.58 | -0.08 | -1.72% | 4.46 | 4.71 | 149824 | 6876.94 | 3.78% |
| 2024-04-17 | 4.10 | 4.66 | 0.64 | 15.92% | 4.10 | 4.69 | 217701 | 9722.87 | 5.50% |
| 2024-04-16 | 4.62 | 4.02 | -0.62 | -13.36% | 3.98 | 4.62 | 178569 | 7403.26 | 4.51% |
| 2024-04-15 | 4.98 | 4.64 | -0.37 | -7.39% | 4.50 | 5.04 | 180592 | 8481.35 | 4.56% |
| 2024-04-12 | 5.15 | 5.01 | -0.15 | -2.91% | 4.99 | 5.23 | 85534 | 4350.98 | 2.16% |
| 2024-04-11 | 5.08 | 5.16 | 0.06 | 1.18% | 5.03 | 5.21 | 85034 | 4381.55 | 2.15% |
| 2024-04-10 | 5.22 | 5.10 | -0.11 | -2.11% | 5.02 | 5.29 | 91442 | 4698.20 | 2.31% |
| 2024-04-09 | 5.14 | 5.21 | 0.05 | 0.97% | 5.13 | 5.28 | 81900 | 4247.16 | 2.07% |
| 2024-04-08 | 5.42 | 5.16 | -0.26 | -4.80% | 5.14 | 5.42 | 121987 | 6372.64 | 3.08% |
| 2024-04-03 | 5.59 | 5.42 | -0.17 | -3.04% | 5.35 | 5.59 | 102139 | 5548.87 | 2.58% |
| 2024-04-02 | 5.70 | 5.59 | -0.09 | -1.58% | 5.52 | 5.71 | 111747 | 6244.19 | 2.85% |
| 2024-04-01 | 5.66 | 5.68 | 0.07 | 1.25% | 5.65 | 5.74 | 102630 | 5837.73 | 2.62% |
| 2024-03-29 | 5.52 | 5.61 | 0.05 | 0.90% | 5.50 | 5.66 | 104201 | 5804.63 | 2.66% |
| 2024-03-28 | 5.30 | 5.56 | 0.24 | 4.51% | 5.27 | 5.62 | 152496 | 8399.98 | 3.89% |
| 2024-03-27 | 5.64 | 5.32 | -0.34 | -6.01% | 5.31 | 5.66 | 136252 | 7445.83 | 3.47% |
| 2024-03-26 | 5.72 | 5.66 | -0.09 | -1.57% | 5.49 | 5.79 | 172056 | 9685.61 | 4.39% |
| 2024-03-25 | 6.07 | 5.75 | -0.32 | -5.27% | 5.75 | 6.09 | 186518 | 11053.03 | 4.76% |
| 2024-03-22 | 6.28 | 6.07 | -0.28 | -4.41% | 6.06 | 6.29 | 225448 | 13817.90 | 5.75% |
| 2024-03-21 | 6.49 | 6.35 | -0.08 | -1.24% | 6.21 | 6.50 | 258819 | 16342.21 | 6.60% |
| 2024-03-20 | 6.18 | 6.43 | 0.21 | 3.38% | 6.15 | 6.45 | 321122 | 20353.56 | 8.19% |
| 2024-03-19 | 6.39 | 6.22 | -0.12 | -1.89% | 6.21 | 6.57 | 358157 | 22950.50 | 9.13% |
| 2024-03-18 | 6.22 | 6.34 | 0.31 | 5.14% | 6.21 | 6.55 | 410210 | 26083.50 | 10.46% |
| 2024-03-15 | 5.97 | 6.03 | 0.10 | 1.69% | 5.83 | 6.03 | 198289 | 11797.00 | 5.06% |
| 2024-03-14 | 6.10 | 5.93 | -0.25 | -4.05% | 5.78 | 6.23 | 302376 | 18180.97 | 7.71% |
| 2024-03-13 | 6.07 | 6.18 | 0.09 | 1.48% | 6.00 | 6.39 | 361220 | 22305.97 | 9.21% |
| 2024-03-12 | 6.16 | 6.09 | 0.00 | 0.00% | 6.01 | 6.16 | 232128 | 14092.24 | 5.92% |
| 2024-03-11 | 6.10 | 6.09 | -0.13 | -2.09% | 5.93 | 6.12 | 265229 | 15998.91 | 6.76% |
| 2024-03-08 | 6.25 | 6.22 | -0.22 | -3.42% | 6.03 | 6.33 | 367173 | 22618.10 | 9.36% |
| 2024-03-07 | 6.05 | 6.44 | 0.39 | 6.45% | 6.05 | 6.65 | 606754 | 38642.86 | 15.47% |
| 2024-03-06 | 5.93 | 6.05 | 0.06 | 1.00% | 5.93 | 6.12 | 253768 | 15324.08 | 6.47% |
| 2024-03-05 | 6.16 | 5.99 | -0.28 | -4.47% | 5.98 | 6.16 | 323846 | 19586.39 | 8.26% |
| 2024-03-04 | 6.04 | 6.27 | 0.16 | 2.62% | 5.90 | 6.33 | 435128 | 26901.13 | 11.09% |
| 2024-03-01 | 6.26 | 6.11 | -0.29 | -4.53% | 6.02 | 6.36 | 461934 | 28418.37 | 11.78% |
| 2024-02-29 | 5.88 | 6.40 | 0.06 | 0.95% | 5.82 | 6.42 | 640755 | 39425.93 | 16.34% |
| 2024-02-28 | 7.12 | 6.34 | -1.58 | -19.95% | 6.34 | 7.56 | 1028976 | 72184.05 | 26.23% |
| 2024-02-27 | 7.14 | 7.92 | 1.32 | 20.00% | 6.95 | 7.92 | 941473 | 71910.12 | 24.00% |
| 2024-02-26 | 6.60 | 6.60 | 1.10 | 20.00% | 6.60 | 6.60 | 57733 | 3810.36 | 1.47% |
| 2024-02-23 | 4.67 | 5.50 | 0.92 | 20.09% | 4.67 | 5.50 | 563295 | 29985.24 | 14.36% |
| 2024-02-22 | 4.43 | 4.58 | 0.32 | 7.51% | 4.30 | 4.68 | 198319 | 8830.90 | 5.06% |
| 2024-02-21 | 4.01 | 4.26 | 0.21 | 5.19% | 3.94 | 4.40 | 170594 | 7235.69 | 4.35% |
| 2024-02-20 | 3.94 | 4.05 | 0.13 | 3.32% | 3.81 | 4.09 | 149041 | 5943.15 | 3.80% |
| 2024-02-19 | 3.75 | 3.92 | 0.24 | 6.52% | 3.72 | 4.07 | 205002 | 7982.90 | 5.23% |
| 2024-02-08 | 3.21 | 3.68 | 0.46 | 14.29% | 3.10 | 3.70 | 224862 | 7613.76 | 5.73% |
| 2024-02-07 | 3.62 | 3.22 | -0.41 | -11.29% | 3.10 | 3.64 | 233881 | 7819.03 | 5.96% |
| 2024-02-06 | 3.60 | 3.63 | -0.08 | -2.16% | 3.10 | 3.78 | 311603 | 10645.98 | 7.94% |
| 2024-02-05 | 4.53 | 3.71 | -0.82 | -18.10% | 3.65 | 4.53 | 227598 | 8873.16 | 5.80% |