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 | 5.59 | 5.48 | -0.11 | -1.97% | 5.42 | 5.60 | 44295 | 2428.70 | 1.79% |
| 2024-05-09 | 5.47 | 5.59 | 0.12 | 2.19% | 5.47 | 5.59 | 36720 | 2038.49 | 1.49% |
| 2024-05-08 | 5.57 | 5.47 | -0.10 | -1.80% | 5.46 | 5.60 | 34235 | 1885.75 | 1.39% |
| 2024-05-07 | 5.46 | 5.57 | 0.08 | 1.46% | 5.40 | 5.59 | 51378 | 2831.55 | 2.08% |
| 2024-05-06 | 5.40 | 5.49 | 0.24 | 4.57% | 5.33 | 5.50 | 66646 | 3628.80 | 2.70% |
| 2024-04-30 | 5.28 | 5.25 | -0.03 | -0.57% | 5.18 | 5.34 | 37688 | 1981.33 | 1.53% |
| 2024-04-29 | 5.09 | 5.28 | 0.19 | 3.73% | 5.09 | 5.33 | 59965 | 3138.68 | 2.43% |
| 2024-04-26 | 4.98 | 5.09 | 0.13 | 2.62% | 4.84 | 5.09 | 58590 | 2923.24 | 2.37% |
| 2024-04-25 | 4.94 | 4.96 | 0.03 | 0.61% | 4.84 | 5.02 | 49689 | 2464.29 | 2.01% |
| 2024-04-24 | 4.80 | 4.93 | 0.16 | 3.35% | 4.78 | 4.95 | 46530 | 2275.04 | 1.88% |
| 2024-04-23 | 4.55 | 4.77 | 0.23 | 5.07% | 4.55 | 4.87 | 56554 | 2678.91 | 2.29% |
| 2024-04-22 | 4.68 | 4.54 | -0.14 | -2.99% | 4.40 | 4.70 | 45935 | 2086.67 | 1.86% |
| 2024-04-19 | 4.72 | 4.68 | -0.07 | -1.47% | 4.61 | 4.77 | 39382 | 1841.95 | 1.59% |
| 2024-04-18 | 4.81 | 4.75 | -0.06 | -1.25% | 4.60 | 4.91 | 68400 | 3260.96 | 2.77% |
| 2024-04-17 | 4.32 | 4.81 | 0.59 | 13.98% | 4.32 | 4.81 | 96922 | 4496.41 | 3.92% |
| 2024-04-16 | 4.80 | 4.22 | -0.58 | -12.08% | 4.16 | 4.80 | 115771 | 5022.31 | 4.69% |
| 2024-04-15 | 5.44 | 4.80 | -0.69 | -12.57% | 4.72 | 5.48 | 136383 | 6807.12 | 5.52% |
| 2024-04-12 | 5.26 | 5.49 | 0.22 | 4.17% | 5.25 | 5.70 | 115218 | 6339.11 | 4.66% |
| 2024-04-11 | 5.18 | 5.27 | 0.05 | 0.96% | 5.10 | 5.35 | 37082 | 1949.65 | 1.50% |
| 2024-04-10 | 5.35 | 5.22 | -0.14 | -2.61% | 5.14 | 5.40 | 48624 | 2549.66 | 1.97% |
| 2024-04-09 | 5.22 | 5.36 | 0.12 | 2.29% | 5.22 | 5.38 | 30864 | 1637.48 | 1.25% |
| 2024-04-08 | 5.51 | 5.24 | -0.30 | -5.42% | 5.20 | 5.51 | 64539 | 3423.71 | 2.61% |
| 2024-04-03 | 5.51 | 5.54 | 0.00 | 0.00% | 5.40 | 5.58 | 56254 | 3086.38 | 2.28% |
| 2024-04-02 | 5.52 | 5.54 | 0.01 | 0.18% | 5.46 | 5.57 | 57889 | 3195.59 | 2.34% |
| 2024-04-01 | 5.41 | 5.53 | 0.14 | 2.60% | 5.35 | 5.54 | 74160 | 4056.08 | 3.00% |
| 2024-03-29 | 5.27 | 5.39 | 0.12 | 2.28% | 5.21 | 5.39 | 66965 | 3564.87 | 2.71% |
| 2024-03-28 | 5.09 | 5.27 | 0.16 | 3.13% | 5.04 | 5.36 | 60832 | 3194.95 | 2.46% |
| 2024-03-27 | 5.25 | 5.11 | -0.18 | -3.40% | 5.10 | 5.29 | 48198 | 2501.26 | 1.95% |
| 2024-03-26 | 5.34 | 5.29 | -0.06 | -1.12% | 5.17 | 5.37 | 57403 | 3023.47 | 2.32% |
| 2024-03-25 | 5.50 | 5.35 | -0.20 | -3.60% | 5.32 | 5.58 | 83650 | 4565.90 | 3.39% |
| 2024-03-22 | 5.66 | 5.55 | -0.11 | -1.94% | 5.48 | 5.68 | 81703 | 4545.30 | 3.31% |
| 2024-03-21 | 5.65 | 5.66 | -0.04 | -0.70% | 5.53 | 5.75 | 115965 | 6523.02 | 4.69% |
| 2024-03-20 | 5.41 | 5.70 | 0.33 | 6.15% | 5.37 | 5.75 | 112862 | 6259.78 | 4.57% |
| 2024-03-19 | 5.41 | 5.37 | -0.05 | -0.92% | 5.34 | 5.51 | 79744 | 4319.30 | 3.23% |
| 2024-03-18 | 5.37 | 5.42 | 0.15 | 2.85% | 5.29 | 5.45 | 92831 | 4993.82 | 3.76% |
| 2024-03-15 | 5.09 | 5.27 | 0.15 | 2.93% | 5.08 | 5.27 | 95574 | 4978.29 | 3.87% |
| 2024-03-14 | 5.14 | 5.12 | -0.04 | -0.78% | 5.05 | 5.22 | 68073 | 3498.82 | 2.75% |
| 2024-03-13 | 5.23 | 5.16 | -0.06 | -1.15% | 5.12 | 5.26 | 71887 | 3724.84 | 2.91% |
| 2024-03-12 | 5.17 | 5.22 | 0.05 | 0.97% | 5.05 | 5.26 | 112990 | 5821.92 | 4.57% |
| 2024-03-11 | 5.23 | 5.17 | -0.07 | -1.34% | 5.08 | 5.24 | 106227 | 5453.04 | 4.30% |
| 2024-03-08 | 5.30 | 5.24 | -0.14 | -2.60% | 5.05 | 5.38 | 176708 | 9182.39 | 7.15% |
| 2024-03-07 | 5.00 | 5.38 | 0.43 | 8.69% | 4.96 | 5.38 | 192346 | 10059.76 | 7.78% |
| 2024-03-06 | 4.72 | 4.95 | 0.20 | 4.21% | 4.72 | 5.05 | 83201 | 4073.57 | 3.37% |
| 2024-03-05 | 4.93 | 4.75 | -0.23 | -4.62% | 4.73 | 4.96 | 70389 | 3382.83 | 2.85% |
| 2024-03-04 | 5.07 | 4.98 | -0.07 | -1.39% | 4.80 | 5.11 | 87289 | 4338.03 | 3.53% |
| 2024-03-01 | 5.01 | 5.05 | 0.12 | 2.43% | 4.88 | 5.14 | 101866 | 5096.36 | 4.12% |
| 2024-02-29 | 4.63 | 4.93 | 0.24 | 5.12% | 4.57 | 4.97 | 134739 | 6503.90 | 5.45% |
| 2024-02-28 | 5.31 | 4.69 | -0.62 | -11.68% | 4.62 | 5.49 | 193797 | 9850.79 | 7.84% |
| 2024-02-27 | 5.12 | 5.31 | 0.16 | 3.11% | 5.05 | 5.32 | 103272 | 5406.27 | 4.18% |
| 2024-02-26 | 5.10 | 5.15 | 0.19 | 3.83% | 5.01 | 5.34 | 134800 | 6959.98 | 5.46% |
| 2024-02-23 | 4.62 | 4.96 | 0.35 | 7.59% | 4.61 | 4.96 | 104186 | 4976.18 | 4.22% |
| 2024-02-22 | 4.40 | 4.61 | 0.26 | 5.98% | 4.38 | 4.63 | 87995 | 3977.70 | 3.56% |
| 2024-02-21 | 4.13 | 4.35 | 0.13 | 3.08% | 4.13 | 4.58 | 105832 | 4640.66 | 4.28% |
| 2024-02-20 | 4.05 | 4.22 | 0.13 | 3.18% | 3.98 | 4.24 | 103060 | 4277.28 | 4.17% |
| 2024-02-19 | 3.93 | 4.09 | 0.21 | 5.41% | 3.90 | 4.17 | 136179 | 5475.48 | 5.51% |
| 2024-02-08 | 3.49 | 3.88 | 0.38 | 10.86% | 3.34 | 3.91 | 169496 | 6161.69 | 6.86% |
| 2024-02-07 | 3.90 | 3.50 | -0.38 | -9.79% | 3.28 | 3.90 | 203567 | 7109.00 | 8.24% |
| 2024-02-06 | 3.90 | 3.88 | -0.14 | -3.48% | 3.41 | 4.13 | 143637 | 5367.01 | 5.81% |
| 2024-02-05 | 4.71 | 4.02 | -0.84 | -17.28% | 3.90 | 4.83 | 163585 | 6708.00 | 6.62% |
| 2024-02-02 | 5.23 | 4.86 | -0.37 | -7.07% | 4.59 | 5.37 | 88952 | 4373.80 | 3.60% |