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 | 5.45 | 5.50 | 0.04 | 0.73% | 5.44 | 5.56 | 79722 | 4398.96 | 1.04% |
| 2024-05-08 | 5.56 | 5.46 | -0.11 | -1.97% | 5.45 | 5.57 | 104850 | 5759.92 | 1.37% |
| 2024-05-07 | 5.54 | 5.57 | 0.03 | 0.54% | 5.46 | 5.59 | 124367 | 6894.51 | 1.62% |
| 2024-05-06 | 5.48 | 5.54 | 0.10 | 1.84% | 5.48 | 5.60 | 144356 | 8004.15 | 1.88% |
| 2024-04-30 | 5.54 | 5.44 | -0.05 | -0.91% | 5.38 | 5.55 | 148217 | 8077.44 | 1.93% |
| 2024-04-29 | 5.34 | 5.49 | 0.20 | 3.78% | 5.34 | 5.49 | 186476 | 10126.86 | 2.43% |
| 2024-04-26 | 5.13 | 5.29 | 0.12 | 2.32% | 5.13 | 5.31 | 162686 | 8534.77 | 2.12% |
| 2024-04-25 | 5.18 | 5.17 | 0.07 | 1.37% | 5.12 | 5.27 | 153538 | 7982.97 | 2.00% |
| 2024-04-24 | 4.93 | 5.10 | 0.12 | 2.41% | 4.93 | 5.11 | 124637 | 6313.31 | 1.62% |
| 2024-04-23 | 4.86 | 4.98 | 0.15 | 3.11% | 4.82 | 5.03 | 124614 | 6159.76 | 1.62% |
| 2024-04-22 | 4.82 | 4.83 | -0.04 | -0.82% | 4.72 | 4.92 | 94658 | 4578.29 | 1.23% |
| 2024-04-19 | 4.91 | 4.87 | -0.05 | -1.02% | 4.82 | 4.99 | 123751 | 6052.29 | 1.61% |
| 2024-04-18 | 5.02 | 4.92 | -0.08 | -1.60% | 4.90 | 5.05 | 138947 | 6908.10 | 1.81% |
| 2024-04-17 | 4.70 | 5.00 | 0.40 | 8.70% | 4.70 | 5.03 | 194212 | 9582.72 | 2.53% |
| 2024-04-16 | 5.02 | 4.60 | -0.45 | -8.91% | 4.56 | 5.02 | 201683 | 9509.68 | 2.63% |
| 2024-04-15 | 5.29 | 5.05 | -0.28 | -5.25% | 4.90 | 5.35 | 231223 | 11806.00 | 3.01% |
| 2024-04-12 | 5.59 | 5.33 | -0.26 | -4.65% | 5.33 | 5.67 | 233388 | 12714.35 | 3.04% |
| 2024-04-11 | 5.50 | 5.59 | 0.13 | 2.38% | 5.49 | 5.90 | 267494 | 15101.36 | 3.49% |
| 2024-04-10 | 5.70 | 5.46 | -0.26 | -4.55% | 5.44 | 5.73 | 265964 | 14682.59 | 3.47% |
| 2024-04-09 | 5.34 | 5.72 | 0.36 | 6.72% | 5.33 | 5.90 | 376639 | 21267.79 | 4.91% |
| 2024-04-08 | 5.45 | 5.36 | -0.10 | -1.83% | 5.35 | 5.51 | 121547 | 6584.11 | 1.58% |
| 2024-04-03 | 5.61 | 5.46 | -0.17 | -3.02% | 5.40 | 5.62 | 157418 | 8638.13 | 2.05% |
| 2024-04-02 | 5.75 | 5.63 | -0.11 | -1.92% | 5.59 | 5.76 | 164752 | 9303.27 | 2.15% |
| 2024-04-01 | 5.59 | 5.74 | 0.13 | 2.32% | 5.58 | 5.78 | 206151 | 11803.62 | 2.69% |
| 2024-03-29 | 5.52 | 5.61 | 0.15 | 2.75% | 5.50 | 5.73 | 215339 | 12048.11 | 2.81% |
| 2024-03-28 | 5.25 | 5.46 | 0.22 | 4.20% | 5.24 | 5.53 | 215274 | 11686.43 | 2.81% |
| 2024-03-27 | 5.57 | 5.24 | -0.32 | -5.76% | 5.21 | 5.57 | 194535 | 10436.69 | 2.54% |
| 2024-03-26 | 5.46 | 5.56 | 0.10 | 1.83% | 5.44 | 5.60 | 196843 | 10887.53 | 2.57% |
| 2024-03-25 | 5.59 | 5.46 | -0.20 | -3.53% | 5.45 | 5.71 | 221149 | 12355.11 | 2.88% |
| 2024-03-22 | 5.79 | 5.66 | -0.13 | -2.25% | 5.61 | 5.79 | 207046 | 11745.87 | 2.70% |
| 2024-03-21 | 5.81 | 5.79 | -0.02 | -0.34% | 5.70 | 5.84 | 203443 | 11743.37 | 2.65% |
| 2024-03-20 | 5.80 | 5.81 | 0.01 | 0.17% | 5.75 | 5.85 | 225071 | 13049.93 | 2.93% |
| 2024-03-19 | 5.87 | 5.80 | -0.11 | -1.86% | 5.80 | 5.91 | 239484 | 13977.20 | 3.12% |
| 2024-03-18 | 5.79 | 5.91 | 0.07 | 1.20% | 5.75 | 5.91 | 337479 | 19665.21 | 4.40% |
| 2024-03-15 | 5.79 | 5.84 | -0.04 | -0.68% | 5.69 | 5.84 | 342896 | 19739.01 | 4.47% |
| 2024-03-14 | 5.56 | 5.88 | 0.27 | 4.81% | 5.53 | 6.11 | 613352 | 35720.82 | 7.99% |
| 2024-03-13 | 5.57 | 5.61 | 0.02 | 0.36% | 5.54 | 5.66 | 265310 | 14860.56 | 3.46% |
| 2024-03-12 | 5.44 | 5.59 | 0.12 | 2.19% | 5.40 | 5.63 | 366446 | 20262.06 | 4.78% |
| 2024-03-11 | 5.31 | 5.47 | 0.20 | 3.80% | 5.31 | 5.49 | 324486 | 17583.22 | 4.23% |
| 2024-03-08 | 5.22 | 5.27 | 0.05 | 0.96% | 5.17 | 5.30 | 148029 | 7734.28 | 1.93% |
| 2024-03-07 | 5.39 | 5.22 | -0.10 | -1.88% | 5.20 | 5.45 | 217412 | 11587.88 | 2.83% |
| 2024-03-06 | 5.26 | 5.32 | 0.06 | 1.14% | 5.20 | 5.39 | 152263 | 8077.77 | 1.98% |
| 2024-03-05 | 5.29 | 5.26 | -0.08 | -1.50% | 5.13 | 5.30 | 184422 | 9631.65 | 2.40% |
| 2024-03-04 | 5.39 | 5.34 | -0.06 | -1.11% | 5.23 | 5.43 | 185237 | 9865.10 | 2.41% |
| 2024-03-01 | 5.31 | 5.40 | 0.09 | 1.69% | 5.27 | 5.41 | 214001 | 11441.14 | 2.79% |
| 2024-02-29 | 4.98 | 5.31 | 0.29 | 5.78% | 4.94 | 5.31 | 265321 | 13788.96 | 3.46% |
| 2024-02-28 | 5.55 | 5.02 | -0.53 | -9.55% | 5.00 | 5.59 | 443331 | 23706.62 | 5.78% |
| 2024-02-27 | 5.27 | 5.55 | 0.27 | 5.11% | 5.22 | 5.55 | 330891 | 17960.06 | 4.31% |
| 2024-02-26 | 5.27 | 5.28 | 0.09 | 1.73% | 5.15 | 5.42 | 334567 | 17696.80 | 4.36% |
| 2024-02-23 | 4.96 | 5.19 | 0.24 | 4.85% | 4.92 | 5.22 | 296464 | 15028.80 | 3.86% |
| 2024-02-22 | 4.80 | 4.95 | 0.13 | 2.70% | 4.77 | 4.96 | 222525 | 10887.34 | 2.90% |
| 2024-02-21 | 4.70 | 4.82 | 0.05 | 1.05% | 4.66 | 4.99 | 264948 | 12921.92 | 3.45% |
| 2024-02-20 | 4.71 | 4.77 | 0.06 | 1.27% | 4.57 | 4.79 | 196126 | 9204.26 | 2.56% |
| 2024-02-19 | 4.70 | 4.71 | 0.16 | 3.52% | 4.55 | 4.76 | 298407 | 13932.72 | 3.89% |
| 2024-02-08 | 4.10 | 4.55 | 0.47 | 11.52% | 4.05 | 4.62 | 326186 | 14165.87 | 4.25% |
| 2024-02-07 | 4.22 | 4.08 | -0.11 | -2.63% | 4.00 | 4.32 | 250701 | 10470.42 | 3.27% |
| 2024-02-06 | 3.94 | 4.19 | 0.20 | 5.01% | 3.69 | 4.33 | 312294 | 12440.19 | 4.07% |
| 2024-02-05 | 4.53 | 3.99 | -0.58 | -12.69% | 3.93 | 4.57 | 285981 | 11845.97 | 3.73% |
| 2024-02-02 | 4.86 | 4.57 | -0.31 | -6.35% | 4.40 | 4.97 | 197999 | 9246.44 | 2.58% |
| 2024-02-01 | 4.91 | 4.88 | -0.05 | -1.01% | 4.81 | 5.02 | 132291 | 6495.00 | 1.72% |
| 2024-01-31 | 5.28 | 4.93 | -0.40 | -7.50% | 4.89 | 5.32 | 212551 | 10796.23 | 2.77% |