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 | 5.09 | 5.23 | 0.16 | 3.16% | 5.07 | 5.26 | 90707 | 4712.44 | 1.08% |
| 2024-05-08 | 5.15 | 5.07 | -0.09 | -1.74% | 5.07 | 5.18 | 84961 | 4341.62 | 1.01% |
| 2024-05-07 | 5.00 | 5.16 | 0.17 | 3.41% | 4.95 | 5.17 | 148016 | 7541.08 | 1.75% |
| 2024-05-06 | 4.97 | 4.99 | 0.04 | 0.81% | 4.95 | 5.02 | 88207 | 4401.38 | 1.05% |
| 2024-04-30 | 5.11 | 4.95 | -0.17 | -3.32% | 4.93 | 5.13 | 136217 | 6810.88 | 1.61% |
| 2024-04-29 | 5.03 | 5.12 | -0.01 | -0.19% | 4.94 | 5.15 | 179557 | 9113.22 | 2.13% |
| 2024-04-26 | 5.03 | 5.13 | 0.10 | 1.99% | 4.99 | 5.16 | 100632 | 5131.06 | 1.19% |
| 2024-04-25 | 5.08 | 5.03 | -0.11 | -2.14% | 5.02 | 5.12 | 97570 | 4940.31 | 1.16% |
| 2024-04-24 | 5.04 | 5.14 | 0.08 | 1.58% | 5.02 | 5.17 | 135256 | 6912.50 | 1.60% |
| 2024-04-23 | 4.90 | 5.06 | 0.13 | 2.64% | 4.83 | 5.15 | 168127 | 8423.00 | 1.99% |
| 2024-04-22 | 4.95 | 4.93 | 0.18 | 3.79% | 4.79 | 5.11 | 159362 | 7882.43 | 1.89% |
| 2024-04-19 | 4.76 | 4.75 | -0.03 | -0.63% | 4.72 | 4.84 | 59287 | 2826.36 | 0.70% |
| 2024-04-18 | 4.89 | 4.78 | -0.02 | -0.42% | 4.70 | 4.90 | 67477 | 3234.16 | 0.80% |
| 2024-04-17 | 4.47 | 4.80 | 0.38 | 8.60% | 4.47 | 4.83 | 93082 | 4353.67 | 1.10% |
| 2024-04-16 | 4.82 | 4.42 | -0.44 | -9.05% | 4.40 | 4.82 | 140788 | 6404.94 | 1.67% |
| 2024-04-15 | 5.25 | 4.86 | -0.39 | -7.43% | 4.81 | 5.29 | 171333 | 8551.01 | 2.03% |
| 2024-04-12 | 5.32 | 5.25 | -0.09 | -1.69% | 5.23 | 5.37 | 52208 | 2762.51 | 0.62% |
| 2024-04-11 | 5.29 | 5.34 | 0.02 | 0.38% | 5.26 | 5.43 | 53880 | 2889.93 | 0.64% |
| 2024-04-10 | 5.52 | 5.32 | -0.17 | -3.10% | 5.27 | 5.52 | 71878 | 3847.05 | 0.85% |
| 2024-04-09 | 5.45 | 5.49 | 0.02 | 0.37% | 5.44 | 5.53 | 44400 | 2434.16 | 0.53% |
| 2024-04-08 | 5.61 | 5.47 | -0.13 | -2.32% | 5.45 | 5.63 | 75220 | 4156.63 | 0.89% |
| 2024-04-03 | 5.69 | 5.60 | -0.08 | -1.41% | 5.55 | 5.69 | 68950 | 3860.62 | 0.82% |
| 2024-04-02 | 5.65 | 5.68 | -0.01 | -0.18% | 5.62 | 5.73 | 96267 | 5463.78 | 1.14% |
| 2024-04-01 | 5.63 | 5.69 | 0.06 | 1.07% | 5.55 | 5.73 | 137997 | 7774.62 | 1.64% |
| 2024-03-29 | 5.46 | 5.63 | 0.20 | 3.68% | 5.40 | 5.74 | 159195 | 8869.44 | 1.89% |
| 2024-03-28 | 5.28 | 5.43 | 0.16 | 3.04% | 5.25 | 5.49 | 87566 | 4741.36 | 1.04% |
| 2024-03-27 | 5.49 | 5.27 | -0.22 | -4.01% | 5.26 | 5.49 | 82806 | 4445.18 | 0.98% |
| 2024-03-26 | 5.45 | 5.49 | 0.03 | 0.55% | 5.38 | 5.53 | 79482 | 4339.93 | 0.94% |
| 2024-03-25 | 5.57 | 5.46 | -0.18 | -3.19% | 5.45 | 5.62 | 91788 | 5086.84 | 1.09% |
| 2024-03-22 | 5.69 | 5.64 | -0.06 | -1.05% | 5.55 | 5.70 | 81354 | 4566.41 | 0.96% |
| 2024-03-21 | 5.69 | 5.70 | 0.03 | 0.53% | 5.59 | 5.71 | 77264 | 4378.96 | 0.92% |
| 2024-03-20 | 5.60 | 5.67 | 0.07 | 1.25% | 5.58 | 5.67 | 69682 | 3925.36 | 0.83% |
| 2024-03-19 | 5.56 | 5.60 | -0.01 | -0.18% | 5.56 | 5.67 | 70551 | 3968.10 | 0.84% |
| 2024-03-18 | 5.54 | 5.61 | 0.08 | 1.45% | 5.53 | 5.62 | 74130 | 4129.71 | 0.88% |
| 2024-03-15 | 5.45 | 5.53 | 0.07 | 1.28% | 5.41 | 5.53 | 55915 | 3068.14 | 0.66% |
| 2024-03-14 | 5.50 | 5.46 | -0.07 | -1.27% | 5.38 | 5.54 | 76770 | 4198.49 | 0.91% |
| 2024-03-13 | 5.50 | 5.53 | 0.04 | 0.73% | 5.43 | 5.57 | 81728 | 4497.03 | 0.97% |
| 2024-03-12 | 5.42 | 5.49 | 0.08 | 1.48% | 5.37 | 5.50 | 93144 | 5074.82 | 1.10% |
| 2024-03-11 | 5.34 | 5.41 | 0.07 | 1.31% | 5.30 | 5.43 | 66783 | 3595.26 | 0.79% |
| 2024-03-08 | 5.25 | 5.34 | 0.05 | 0.95% | 5.23 | 5.36 | 62495 | 3314.49 | 0.74% |
| 2024-03-07 | 5.29 | 5.29 | 0.00 | 0.00% | 5.26 | 5.47 | 102742 | 5513.32 | 1.22% |
| 2024-03-06 | 5.20 | 5.29 | 0.04 | 0.76% | 5.20 | 5.37 | 72890 | 3855.31 | 0.86% |
| 2024-03-05 | 5.27 | 5.25 | -0.05 | -0.94% | 5.22 | 5.30 | 67831 | 3564.97 | 0.80% |
| 2024-03-04 | 5.38 | 5.30 | -0.06 | -1.12% | 5.21 | 5.42 | 82536 | 4364.26 | 0.98% |
| 2024-03-01 | 5.28 | 5.36 | 0.13 | 2.49% | 5.26 | 5.41 | 92028 | 4898.64 | 1.09% |
| 2024-02-29 | 4.94 | 5.23 | 0.22 | 4.39% | 4.93 | 5.23 | 107626 | 5513.42 | 1.28% |
| 2024-02-28 | 5.40 | 5.01 | -0.37 | -6.88% | 5.00 | 5.51 | 168970 | 8875.84 | 2.00% |
| 2024-02-27 | 5.24 | 5.38 | 0.13 | 2.48% | 5.18 | 5.38 | 93960 | 4982.88 | 1.11% |
| 2024-02-26 | 5.15 | 5.25 | 0.13 | 2.54% | 5.13 | 5.35 | 116717 | 6132.55 | 1.38% |
| 2024-02-23 | 4.95 | 5.12 | 0.18 | 3.64% | 4.93 | 5.12 | 101330 | 5086.53 | 1.20% |
| 2024-02-22 | 4.91 | 4.94 | 0.04 | 0.82% | 4.86 | 4.99 | 85409 | 4208.30 | 1.01% |
| 2024-02-21 | 4.80 | 4.90 | 0.06 | 1.24% | 4.78 | 5.02 | 97251 | 4806.46 | 1.15% |
| 2024-02-20 | 4.77 | 4.84 | 0.01 | 0.21% | 4.71 | 4.88 | 69990 | 3355.79 | 0.83% |
| 2024-02-19 | 4.73 | 4.83 | 0.11 | 2.33% | 4.72 | 4.94 | 120111 | 5796.67 | 1.42% |
| 2024-02-08 | 4.30 | 4.72 | 0.42 | 9.77% | 4.28 | 4.73 | 143170 | 6487.53 | 1.70% |
| 2024-02-07 | 4.32 | 4.30 | -0.04 | -0.92% | 4.19 | 4.46 | 131913 | 5716.76 | 1.56% |
| 2024-02-06 | 4.20 | 4.34 | 0.10 | 2.36% | 3.84 | 4.49 | 161788 | 6670.07 | 1.92% |
| 2024-02-05 | 4.61 | 4.24 | -0.47 | -9.98% | 4.24 | 4.65 | 145334 | 6302.02 | 1.72% |
| 2024-02-02 | 5.00 | 4.71 | -0.29 | -5.80% | 4.50 | 5.07 | 113407 | 5420.67 | 1.34% |
| 2024-02-01 | 5.08 | 5.00 | -0.08 | -1.57% | 4.93 | 5.14 | 66476 | 3340.74 | 0.79% |
| 2024-01-31 | 5.35 | 5.08 | -0.29 | -5.40% | 5.08 | 5.38 | 86093 | 4467.92 | 1.02% |
| 2024-01-30 | 5.48 | 5.37 | -0.18 | -3.24% | 5.35 | 5.58 | 64090 | 3499.52 | 0.76% |