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 | 5.44 | 5.56 | 0.13 | 2.39% | 5.41 | 5.91 | 285607 | 16149.31 | 3.66% |
| 2024-05-09 | 5.38 | 5.43 | 0.08 | 1.50% | 5.38 | 5.49 | 58320 | 3167.46 | 0.75% |
| 2024-05-08 | 5.39 | 5.35 | -0.05 | -0.93% | 5.34 | 5.43 | 58758 | 3164.36 | 0.75% |
| 2024-05-07 | 5.43 | 5.40 | -0.02 | -0.37% | 5.35 | 5.43 | 49866 | 2684.43 | 0.64% |
| 2024-05-06 | 5.34 | 5.42 | 0.12 | 2.26% | 5.34 | 5.42 | 79783 | 4297.20 | 1.02% |
| 2024-04-30 | 5.37 | 5.30 | -0.06 | -1.12% | 5.24 | 5.37 | 72228 | 3821.92 | 0.93% |
| 2024-04-29 | 5.20 | 5.36 | 0.15 | 2.88% | 5.18 | 5.36 | 64014 | 3391.91 | 0.82% |
| 2024-04-26 | 5.10 | 5.21 | 0.09 | 1.76% | 5.07 | 5.24 | 62276 | 3215.45 | 0.80% |
| 2024-04-25 | 5.02 | 5.12 | 0.11 | 2.20% | 5.01 | 5.22 | 71287 | 3662.66 | 0.91% |
| 2024-04-24 | 5.01 | 5.01 | 0.04 | 0.80% | 4.95 | 5.02 | 38641 | 1927.96 | 0.49% |
| 2024-04-23 | 4.96 | 4.97 | -0.02 | -0.40% | 4.93 | 5.05 | 48698 | 2422.31 | 0.62% |
| 2024-04-22 | 5.12 | 4.99 | -0.09 | -1.77% | 4.94 | 5.12 | 62578 | 3127.87 | 0.80% |
| 2024-04-19 | 5.00 | 5.08 | 0.06 | 1.20% | 4.97 | 5.20 | 65779 | 3349.29 | 0.84% |
| 2024-04-18 | 5.09 | 5.02 | -0.07 | -1.38% | 5.00 | 5.15 | 75735 | 3846.02 | 0.97% |
| 2024-04-17 | 4.75 | 5.09 | 0.39 | 8.30% | 4.75 | 5.09 | 108100 | 5396.64 | 1.38% |
| 2024-04-16 | 5.02 | 4.70 | -0.38 | -7.48% | 4.69 | 5.03 | 131105 | 6326.95 | 1.68% |
| 2024-04-15 | 5.34 | 5.08 | -0.25 | -4.69% | 4.98 | 5.36 | 134793 | 6891.26 | 1.73% |
| 2024-04-12 | 5.43 | 5.33 | -0.10 | -1.84% | 5.32 | 5.44 | 57100 | 3065.13 | 0.73% |
| 2024-04-11 | 5.30 | 5.43 | 0.07 | 1.31% | 5.27 | 5.49 | 71084 | 3861.06 | 0.91% |
| 2024-04-10 | 5.44 | 5.36 | -0.08 | -1.47% | 5.31 | 5.46 | 57482 | 3089.16 | 0.74% |
| 2024-04-09 | 5.39 | 5.44 | 0.05 | 0.93% | 5.38 | 5.46 | 54719 | 2968.11 | 0.70% |
| 2024-04-08 | 5.51 | 5.39 | -0.13 | -2.36% | 5.38 | 5.51 | 84567 | 4598.35 | 1.08% |
| 2024-04-03 | 5.45 | 5.52 | 0.07 | 1.28% | 5.39 | 5.53 | 83061 | 4534.99 | 1.06% |
| 2024-04-02 | 5.40 | 5.45 | 0.04 | 0.74% | 5.34 | 5.48 | 104456 | 5679.07 | 1.34% |
| 2024-04-01 | 5.39 | 5.41 | 0.00 | 0.00% | 5.29 | 5.41 | 116714 | 6259.51 | 1.49% |
| 2024-03-29 | 5.20 | 5.41 | 0.17 | 3.24% | 5.20 | 5.45 | 99136 | 5316.67 | 1.27% |
| 2024-03-28 | 5.19 | 5.24 | 0.04 | 0.77% | 5.18 | 5.30 | 63440 | 3326.90 | 0.81% |
| 2024-03-27 | 5.31 | 5.20 | -0.11 | -2.07% | 5.20 | 5.34 | 50960 | 2686.33 | 0.65% |
| 2024-03-26 | 5.24 | 5.31 | 0.07 | 1.34% | 5.21 | 5.32 | 68789 | 3628.24 | 0.88% |
| 2024-03-25 | 5.27 | 5.24 | -0.06 | -1.13% | 5.23 | 5.36 | 61568 | 3269.35 | 0.79% |
| 2024-03-22 | 5.35 | 5.30 | -0.08 | -1.49% | 5.26 | 5.38 | 63747 | 3386.96 | 0.82% |
| 2024-03-21 | 5.32 | 5.38 | 0.02 | 0.37% | 5.30 | 5.40 | 62019 | 3320.37 | 0.79% |
| 2024-03-20 | 5.32 | 5.36 | 0.04 | 0.75% | 5.30 | 5.37 | 72583 | 3879.20 | 0.93% |
| 2024-03-19 | 5.33 | 5.32 | -0.02 | -0.37% | 5.30 | 5.36 | 67110 | 3577.93 | 0.86% |
| 2024-03-18 | 5.33 | 5.34 | 0.04 | 0.75% | 5.26 | 5.38 | 88733 | 4711.57 | 1.14% |
| 2024-03-15 | 5.12 | 5.30 | 0.15 | 2.91% | 5.11 | 5.32 | 113540 | 5953.52 | 1.45% |
| 2024-03-14 | 5.12 | 5.15 | 0.02 | 0.39% | 5.06 | 5.21 | 76230 | 3919.85 | 0.98% |
| 2024-03-13 | 5.16 | 5.13 | -0.01 | -0.19% | 5.08 | 5.16 | 50499 | 2582.33 | 0.65% |
| 2024-03-12 | 5.13 | 5.14 | 0.02 | 0.39% | 5.05 | 5.16 | 57964 | 2960.98 | 0.74% |
| 2024-03-11 | 5.04 | 5.12 | 0.09 | 1.79% | 5.03 | 5.12 | 71037 | 3607.11 | 0.91% |
| 2024-03-08 | 5.00 | 5.03 | 0.06 | 1.21% | 4.95 | 5.04 | 51707 | 2586.72 | 0.66% |
| 2024-03-07 | 4.96 | 4.97 | 0.02 | 0.40% | 4.96 | 5.05 | 72402 | 3617.41 | 0.93% |
| 2024-03-06 | 4.92 | 4.95 | 0.04 | 0.81% | 4.92 | 5.03 | 69212 | 3442.43 | 0.89% |
| 2024-03-05 | 5.02 | 4.91 | -0.15 | -2.96% | 4.89 | 5.02 | 79659 | 3929.97 | 1.02% |
| 2024-03-04 | 5.10 | 5.06 | -0.05 | -0.98% | 4.95 | 5.12 | 79796 | 4008.27 | 1.02% |
| 2024-03-01 | 5.12 | 5.11 | 0.06 | 1.19% | 5.03 | 5.16 | 89698 | 4568.00 | 1.15% |
| 2024-02-29 | 4.92 | 5.05 | 0.14 | 2.85% | 4.88 | 5.06 | 94906 | 4731.32 | 1.22% |
| 2024-02-28 | 5.22 | 4.91 | -0.31 | -5.94% | 4.90 | 5.35 | 152059 | 7794.52 | 1.95% |
| 2024-02-27 | 5.10 | 5.22 | 0.09 | 1.75% | 5.07 | 5.22 | 97078 | 4992.90 | 1.24% |
| 2024-02-26 | 5.11 | 5.13 | 0.03 | 0.59% | 5.04 | 5.20 | 107140 | 5490.75 | 1.37% |
| 2024-02-23 | 4.97 | 5.10 | 0.13 | 2.62% | 4.96 | 5.10 | 86390 | 4351.99 | 1.11% |
| 2024-02-22 | 4.88 | 4.97 | 0.08 | 1.64% | 4.84 | 4.98 | 59861 | 2947.46 | 0.77% |
| 2024-02-21 | 4.78 | 4.89 | 0.08 | 1.66% | 4.75 | 5.05 | 100501 | 4953.79 | 1.29% |
| 2024-02-20 | 4.84 | 4.81 | -0.02 | -0.41% | 4.66 | 4.84 | 74385 | 3549.96 | 0.95% |
| 2024-02-19 | 4.68 | 4.83 | 0.19 | 4.09% | 4.68 | 4.98 | 169880 | 8224.86 | 2.18% |
| 2024-02-08 | 4.30 | 4.64 | 0.38 | 8.92% | 4.22 | 4.64 | 182821 | 8087.36 | 2.34% |
| 2024-02-07 | 4.43 | 4.26 | -0.17 | -3.84% | 4.19 | 4.50 | 197608 | 8542.66 | 2.53% |
| 2024-02-06 | 4.27 | 4.43 | -0.06 | -1.34% | 4.09 | 4.64 | 198395 | 8557.70 | 2.54% |
| 2024-02-05 | 4.91 | 4.49 | -0.50 | -10.02% | 4.49 | 4.95 | 189276 | 8613.79 | 2.42% |
| 2024-02-02 | 5.28 | 4.99 | -0.29 | -5.49% | 4.77 | 5.36 | 144138 | 7301.63 | 1.85% |