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 | 5.22 | 5.25 | 0.04 | 0.77% | 5.13 | 5.28 | 161977 | 8435.70 | 1.73% |
| 2024-05-09 | 5.09 | 5.21 | 0.08 | 1.56% | 5.09 | 5.24 | 142880 | 7427.10 | 1.53% |
| 2024-05-08 | 5.10 | 5.13 | 0.03 | 0.59% | 5.06 | 5.21 | 172856 | 8896.63 | 1.85% |
| 2024-05-07 | 5.09 | 5.10 | 0.02 | 0.39% | 5.04 | 5.11 | 102476 | 5211.35 | 1.10% |
| 2024-05-06 | 5.03 | 5.08 | 0.09 | 1.80% | 5.03 | 5.10 | 103527 | 5248.27 | 1.11% |
| 2024-04-30 | 5.08 | 4.99 | -0.10 | -1.96% | 4.97 | 5.09 | 147504 | 7384.50 | 1.58% |
| 2024-04-29 | 4.83 | 5.09 | 0.25 | 5.17% | 4.80 | 5.10 | 213419 | 10732.53 | 2.28% |
| 2024-04-26 | 4.78 | 4.84 | 0.04 | 0.83% | 4.72 | 4.85 | 120608 | 5785.13 | 1.29% |
| 2024-04-25 | 4.77 | 4.80 | 0.03 | 0.63% | 4.71 | 4.84 | 93995 | 4506.31 | 1.01% |
| 2024-04-24 | 4.75 | 4.77 | 0.02 | 0.42% | 4.69 | 4.78 | 71609 | 3398.08 | 0.77% |
| 2024-04-23 | 4.73 | 4.75 | 0.01 | 0.21% | 4.71 | 4.80 | 66059 | 3140.23 | 0.71% |
| 2024-04-22 | 4.73 | 4.74 | -0.03 | -0.63% | 4.64 | 4.82 | 70120 | 3324.33 | 0.75% |
| 2024-04-19 | 4.80 | 4.77 | -0.06 | -1.24% | 4.73 | 4.85 | 88838 | 4240.35 | 0.95% |
| 2024-04-18 | 4.90 | 4.83 | -0.07 | -1.43% | 4.82 | 4.94 | 98489 | 4797.72 | 1.05% |
| 2024-04-17 | 4.64 | 4.90 | 0.34 | 7.46% | 4.64 | 4.91 | 138032 | 6642.81 | 1.48% |
| 2024-04-16 | 4.97 | 4.56 | -0.41 | -8.25% | 4.53 | 4.97 | 197132 | 9250.62 | 2.11% |
| 2024-04-15 | 5.05 | 4.97 | -0.10 | -1.97% | 4.84 | 5.13 | 155911 | 7742.33 | 1.67% |
| 2024-04-12 | 5.15 | 5.07 | -0.08 | -1.55% | 5.04 | 5.21 | 107261 | 5470.12 | 1.15% |
| 2024-04-11 | 5.05 | 5.15 | 0.06 | 1.18% | 5.02 | 5.20 | 100268 | 5153.79 | 1.07% |
| 2024-04-10 | 5.20 | 5.09 | -0.12 | -2.30% | 5.05 | 5.23 | 105714 | 5408.72 | 1.13% |
| 2024-04-09 | 5.08 | 5.21 | 0.13 | 2.56% | 5.08 | 5.22 | 129275 | 6702.80 | 1.38% |
| 2024-04-08 | 5.19 | 5.08 | -0.13 | -2.50% | 5.08 | 5.20 | 135494 | 6953.82 | 1.45% |
| 2024-04-03 | 5.27 | 5.21 | -0.15 | -2.80% | 5.17 | 5.34 | 208112 | 10868.89 | 2.23% |
| 2024-04-02 | 5.49 | 5.36 | 0.15 | 2.88% | 5.33 | 5.58 | 347224 | 18858.98 | 3.72% |
| 2024-04-01 | 5.15 | 5.21 | 0.10 | 1.96% | 5.13 | 5.21 | 101899 | 5287.68 | 1.09% |
| 2024-03-29 | 5.05 | 5.11 | 0.06 | 1.19% | 5.04 | 5.12 | 83591 | 4254.38 | 0.89% |
| 2024-03-28 | 4.95 | 5.05 | 0.09 | 1.81% | 4.95 | 5.12 | 123928 | 6259.29 | 1.33% |
| 2024-03-27 | 5.18 | 4.96 | -0.21 | -4.06% | 4.96 | 5.22 | 149537 | 7550.20 | 1.60% |
| 2024-03-26 | 5.17 | 5.17 | 0.02 | 0.39% | 5.05 | 5.20 | 152816 | 7852.00 | 1.64% |
| 2024-03-25 | 5.32 | 5.15 | -0.21 | -3.92% | 5.14 | 5.37 | 191308 | 10072.23 | 2.05% |
| 2024-03-22 | 5.52 | 5.36 | -0.18 | -3.25% | 5.32 | 5.53 | 228109 | 12285.74 | 2.44% |
| 2024-03-21 | 5.42 | 5.54 | 0.15 | 2.78% | 5.31 | 5.62 | 332939 | 18272.47 | 3.56% |
| 2024-03-20 | 5.34 | 5.39 | -0.06 | -1.10% | 5.30 | 5.43 | 228198 | 12238.45 | 2.44% |
| 2024-03-19 | 5.47 | 5.45 | -0.04 | -0.73% | 5.45 | 5.53 | 144223 | 7906.36 | 1.54% |
| 2024-03-18 | 5.46 | 5.49 | 0.05 | 0.92% | 5.43 | 5.51 | 169959 | 9282.49 | 1.82% |
| 2024-03-15 | 5.35 | 5.44 | 0.07 | 1.30% | 5.33 | 5.49 | 150313 | 8120.15 | 1.61% |
| 2024-03-14 | 5.43 | 5.37 | -0.08 | -1.47% | 5.29 | 5.46 | 157655 | 8476.01 | 1.69% |
| 2024-03-13 | 5.44 | 5.45 | 0.00 | 0.00% | 5.39 | 5.52 | 167155 | 9106.49 | 1.79% |
| 2024-03-12 | 5.45 | 5.45 | 0.00 | 0.00% | 5.39 | 5.49 | 198766 | 10801.00 | 2.13% |
| 2024-03-11 | 5.26 | 5.45 | 0.22 | 4.21% | 5.24 | 5.46 | 277482 | 14898.23 | 2.97% |
| 2024-03-08 | 5.15 | 5.23 | 0.10 | 1.95% | 5.11 | 5.27 | 162052 | 8425.78 | 1.73% |
| 2024-03-07 | 5.27 | 5.13 | -0.15 | -2.84% | 5.11 | 5.33 | 231655 | 12039.14 | 2.48% |
| 2024-03-06 | 5.03 | 5.28 | 0.23 | 4.55% | 5.02 | 5.40 | 364812 | 19183.02 | 3.91% |
| 2024-03-05 | 5.15 | 5.05 | -0.13 | -2.51% | 5.04 | 5.15 | 112142 | 5695.13 | 1.20% |
| 2024-03-04 | 5.24 | 5.18 | -0.07 | -1.33% | 5.10 | 5.33 | 140291 | 7255.60 | 1.50% |
| 2024-03-01 | 5.20 | 5.25 | 0.03 | 0.57% | 5.16 | 5.29 | 152888 | 7990.85 | 1.64% |
| 2024-02-29 | 4.97 | 5.22 | 0.21 | 4.19% | 4.95 | 5.22 | 208663 | 10706.19 | 2.23% |
| 2024-02-28 | 5.37 | 5.01 | -0.33 | -6.18% | 5.00 | 5.54 | 317751 | 16881.82 | 3.40% |
| 2024-02-27 | 5.16 | 5.34 | 0.14 | 2.69% | 5.14 | 5.34 | 179365 | 9389.27 | 1.92% |
| 2024-02-26 | 5.23 | 5.20 | 0.07 | 1.36% | 5.14 | 5.29 | 230224 | 12006.76 | 2.46% |
| 2024-02-23 | 4.97 | 5.13 | 0.17 | 3.43% | 4.95 | 5.15 | 229120 | 11538.89 | 2.45% |
| 2024-02-22 | 4.91 | 4.96 | 0.05 | 1.02% | 4.86 | 5.00 | 160074 | 7890.02 | 1.71% |
| 2024-02-21 | 4.80 | 4.91 | 0.08 | 1.66% | 4.76 | 5.03 | 191904 | 9423.04 | 2.05% |
| 2024-02-20 | 4.92 | 4.83 | -0.09 | -1.83% | 4.74 | 4.92 | 169725 | 8151.48 | 1.82% |
| 2024-02-19 | 4.86 | 4.92 | 0.15 | 3.14% | 4.81 | 5.03 | 244286 | 12028.46 | 2.62% |
| 2024-02-08 | 4.38 | 4.77 | 0.46 | 10.67% | 4.33 | 4.81 | 294581 | 13444.16 | 3.15% |
| 2024-02-07 | 4.30 | 4.31 | -0.01 | -0.23% | 4.23 | 4.51 | 234094 | 10225.21 | 2.51% |
| 2024-02-06 | 4.14 | 4.32 | 0.18 | 4.35% | 3.95 | 4.41 | 215778 | 9001.66 | 2.31% |
| 2024-02-05 | 4.61 | 4.14 | -0.52 | -11.16% | 4.05 | 4.61 | 265823 | 11316.30 | 2.85% |