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 | 5.36 | 5.44 | 0.11 | 2.06% | 5.33 | 5.54 | 71496 | 3896.67 | 3.19% |
| 2024-05-08 | 5.35 | 5.33 | -0.02 | -0.37% | 5.28 | 5.43 | 63457 | 3388.10 | 2.83% |
| 2024-05-07 | 5.27 | 5.35 | 0.06 | 1.13% | 5.24 | 5.38 | 52452 | 2786.11 | 2.34% |
| 2024-05-06 | 5.22 | 5.29 | 0.12 | 2.32% | 5.20 | 5.37 | 62322 | 3289.13 | 2.78% |
| 2024-04-30 | 5.20 | 5.17 | -0.05 | -0.96% | 5.07 | 5.22 | 67094 | 3455.01 | 2.99% |
| 2024-04-29 | 5.01 | 5.22 | 0.22 | 4.40% | 5.01 | 5.23 | 62240 | 3222.59 | 2.78% |
| 2024-04-26 | 4.96 | 5.00 | 0.06 | 1.21% | 4.82 | 5.02 | 60765 | 3006.75 | 2.71% |
| 2024-04-25 | 4.87 | 4.94 | 0.04 | 0.82% | 4.79 | 4.98 | 55112 | 2709.33 | 2.46% |
| 2024-04-24 | 4.63 | 4.90 | 0.26 | 5.60% | 4.61 | 4.91 | 78422 | 3778.03 | 3.50% |
| 2024-04-23 | 4.48 | 4.64 | 0.24 | 5.45% | 4.42 | 4.68 | 76590 | 3506.73 | 3.42% |
| 2024-04-22 | 4.55 | 4.40 | -0.16 | -3.51% | 4.30 | 4.61 | 61435 | 2720.37 | 2.74% |
| 2024-04-19 | 4.59 | 4.56 | -0.10 | -2.15% | 4.51 | 4.70 | 71285 | 3266.90 | 3.18% |
| 2024-04-18 | 4.77 | 4.66 | -0.11 | -2.31% | 4.55 | 4.84 | 77982 | 3664.19 | 3.48% |
| 2024-04-17 | 4.25 | 4.77 | 0.59 | 14.11% | 4.24 | 4.77 | 110913 | 5111.46 | 4.95% |
| 2024-04-16 | 4.90 | 4.18 | -0.75 | -15.21% | 4.17 | 4.90 | 140999 | 6119.23 | 6.29% |
| 2024-04-15 | 5.34 | 4.93 | -0.43 | -8.02% | 4.69 | 5.46 | 140416 | 6982.70 | 6.27% |
| 2024-04-12 | 5.35 | 5.36 | 0.03 | 0.56% | 5.24 | 5.43 | 55724 | 2973.31 | 2.49% |
| 2024-04-11 | 5.27 | 5.33 | 0.03 | 0.57% | 5.16 | 5.42 | 57975 | 3094.21 | 2.59% |
| 2024-04-10 | 5.45 | 5.30 | -0.17 | -3.11% | 5.16 | 5.47 | 82202 | 4340.47 | 3.67% |
| 2024-04-09 | 5.39 | 5.47 | 0.05 | 0.92% | 5.39 | 5.58 | 67835 | 3706.20 | 3.03% |
| 2024-04-08 | 5.56 | 5.42 | -0.23 | -4.07% | 5.35 | 5.68 | 127686 | 7025.70 | 5.70% |
| 2024-04-03 | 5.89 | 5.65 | -0.33 | -5.52% | 5.61 | 5.89 | 143207 | 8156.43 | 6.39% |
| 2024-04-02 | 5.58 | 5.98 | 0.43 | 7.75% | 5.58 | 6.08 | 248198 | 14496.07 | 11.07% |
| 2024-04-01 | 5.50 | 5.55 | 0.08 | 1.46% | 5.45 | 5.58 | 65453 | 3620.09 | 2.92% |
| 2024-03-29 | 5.37 | 5.47 | 0.11 | 2.05% | 5.34 | 5.51 | 56513 | 3072.28 | 2.52% |
| 2024-03-28 | 5.16 | 5.36 | 0.22 | 4.28% | 5.14 | 5.42 | 66921 | 3560.04 | 2.99% |
| 2024-03-27 | 5.37 | 5.14 | -0.29 | -5.34% | 5.11 | 5.40 | 62061 | 3252.83 | 2.77% |
| 2024-03-26 | 5.35 | 5.43 | 0.08 | 1.50% | 5.24 | 5.45 | 77012 | 4135.40 | 3.44% |
| 2024-03-25 | 5.65 | 5.35 | -0.29 | -5.14% | 5.34 | 5.69 | 91300 | 5014.75 | 4.07% |
| 2024-03-22 | 5.72 | 5.64 | -0.14 | -2.42% | 5.56 | 5.73 | 99733 | 5626.22 | 4.45% |
| 2024-03-21 | 5.74 | 5.78 | 0.04 | 0.70% | 5.61 | 5.80 | 117582 | 6733.90 | 5.25% |
| 2024-03-20 | 5.69 | 5.74 | 0.04 | 0.70% | 5.65 | 5.74 | 80404 | 4590.45 | 3.59% |
| 2024-03-19 | 5.76 | 5.70 | -0.06 | -1.04% | 5.68 | 5.80 | 92203 | 5277.63 | 4.11% |
| 2024-03-18 | 5.70 | 5.76 | 0.08 | 1.41% | 5.67 | 5.76 | 98528 | 5628.34 | 4.40% |
| 2024-03-15 | 5.63 | 5.68 | 0.05 | 0.89% | 5.52 | 5.70 | 85634 | 4814.94 | 3.82% |
| 2024-03-14 | 5.74 | 5.63 | -0.14 | -2.43% | 5.52 | 5.77 | 112421 | 6356.44 | 5.02% |
| 2024-03-13 | 5.82 | 5.77 | -0.12 | -2.04% | 5.71 | 5.85 | 148764 | 8577.18 | 6.64% |
| 2024-03-12 | 6.06 | 5.89 | -0.21 | -3.44% | 5.81 | 6.11 | 215805 | 12758.24 | 9.63% |
| 2024-03-11 | 5.90 | 6.10 | 0.17 | 2.87% | 5.80 | 6.26 | 255801 | 15504.44 | 11.41% |
| 2024-03-08 | 5.76 | 5.93 | -0.18 | -2.95% | 5.61 | 6.10 | 282183 | 16442.84 | 12.59% |
| 2024-03-07 | 6.35 | 6.11 | 0.24 | 4.09% | 6.02 | 6.80 | 481151 | 30474.01 | 21.47% |
| 2024-03-06 | 4.85 | 5.87 | 0.98 | 20.04% | 4.82 | 5.87 | 231765 | 12795.67 | 10.34% |
| 2024-03-05 | 5.02 | 4.89 | -0.17 | -3.36% | 4.83 | 5.04 | 82348 | 4038.70 | 3.67% |
| 2024-03-04 | 5.17 | 5.06 | -0.10 | -1.94% | 4.95 | 5.26 | 98291 | 4983.28 | 4.39% |
| 2024-03-01 | 4.97 | 5.16 | 0.18 | 3.61% | 4.96 | 5.19 | 113225 | 5765.49 | 5.05% |
| 2024-02-29 | 4.70 | 4.98 | 0.20 | 4.18% | 4.55 | 5.02 | 138798 | 6768.07 | 6.19% |
| 2024-02-28 | 5.45 | 4.78 | -0.63 | -11.65% | 4.72 | 5.60 | 231139 | 12084.60 | 10.31% |
| 2024-02-27 | 5.28 | 5.41 | 0.12 | 2.27% | 5.16 | 5.44 | 142259 | 7561.50 | 6.35% |
| 2024-02-26 | 5.13 | 5.29 | 0.23 | 4.55% | 4.98 | 5.44 | 190967 | 9897.66 | 8.52% |
| 2024-02-23 | 4.70 | 5.06 | 0.37 | 7.89% | 4.65 | 5.11 | 173796 | 8486.06 | 7.75% |
| 2024-02-22 | 4.37 | 4.69 | 0.37 | 8.56% | 4.33 | 4.75 | 165457 | 7577.62 | 7.38% |
| 2024-02-21 | 4.09 | 4.32 | 0.20 | 4.85% | 4.06 | 4.52 | 154602 | 6702.37 | 6.90% |
| 2024-02-20 | 4.08 | 4.12 | 0.08 | 1.98% | 3.88 | 4.15 | 136036 | 5522.57 | 6.07% |
| 2024-02-19 | 3.77 | 4.04 | 0.29 | 7.73% | 3.77 | 4.06 | 191075 | 7454.04 | 8.53% |
| 2024-02-08 | 3.44 | 3.75 | 0.27 | 7.76% | 3.17 | 3.86 | 195786 | 6852.53 | 8.74% |
| 2024-02-07 | 3.98 | 3.48 | -0.51 | -12.78% | 3.33 | 3.99 | 165529 | 5896.43 | 7.39% |
| 2024-02-06 | 3.88 | 3.99 | -0.17 | -4.09% | 3.48 | 4.16 | 153769 | 5785.33 | 6.86% |
| 2024-02-05 | 5.00 | 4.16 | -0.89 | -17.62% | 4.04 | 5.04 | 160312 | 6892.92 | 7.15% |
| 2024-02-02 | 5.55 | 5.05 | -0.50 | -9.01% | 4.79 | 5.73 | 93570 | 4812.00 | 4.17% |
| 2024-02-01 | 5.67 | 5.55 | -0.19 | -3.31% | 5.38 | 5.70 | 59736 | 3305.96 | 2.67% |
| 2024-01-31 | 6.31 | 5.74 | -0.48 | -7.72% | 5.70 | 6.31 | 55394 | 3276.37 | 2.47% |