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 | 5.29 | 5.32 | 0.03 | 0.57% | 5.23 | 5.34 | 287355 | 15204.49 | 1.38% |
| 2024-05-09 | 5.23 | 5.29 | 0.11 | 2.12% | 5.21 | 5.34 | 266388 | 14064.93 | 1.28% |
| 2024-05-08 | 5.28 | 5.18 | -0.12 | -2.26% | 5.17 | 5.29 | 210716 | 11005.51 | 1.01% |
| 2024-05-07 | 5.31 | 5.30 | 0.00 | 0.00% | 5.25 | 5.32 | 248481 | 13125.67 | 1.19% |
| 2024-05-06 | 5.36 | 5.30 | 0.03 | 0.57% | 5.26 | 5.40 | 347176 | 18506.67 | 1.67% |
| 2024-04-30 | 5.34 | 5.27 | -0.08 | -1.50% | 5.25 | 5.39 | 437911 | 23245.70 | 2.10% |
| 2024-04-29 | 5.16 | 5.35 | 0.20 | 3.88% | 5.15 | 5.38 | 772905 | 40956.13 | 3.71% |
| 2024-04-26 | 4.97 | 5.15 | 0.29 | 5.97% | 4.89 | 5.17 | 619230 | 31156.36 | 2.98% |
| 2024-04-25 | 4.86 | 4.86 | -0.01 | -0.21% | 4.83 | 4.90 | 157280 | 7641.54 | 0.76% |
| 2024-04-24 | 4.83 | 4.87 | 0.03 | 0.62% | 4.82 | 4.88 | 176076 | 8540.41 | 0.85% |
| 2024-04-23 | 4.85 | 4.84 | 0.00 | 0.00% | 4.81 | 4.88 | 158314 | 7674.68 | 0.76% |
| 2024-04-22 | 4.86 | 4.84 | -0.05 | -1.02% | 4.83 | 4.94 | 175879 | 8548.66 | 0.85% |
| 2024-04-19 | 4.92 | 4.89 | -0.08 | -1.61% | 4.87 | 4.97 | 238482 | 11725.26 | 1.15% |
| 2024-04-18 | 4.83 | 4.97 | 0.10 | 2.05% | 4.80 | 5.08 | 425165 | 21066.33 | 2.04% |
| 2024-04-17 | 4.77 | 4.87 | 0.11 | 2.31% | 4.77 | 4.87 | 265207 | 12808.05 | 1.27% |
| 2024-04-16 | 4.96 | 4.76 | -0.24 | -4.80% | 4.73 | 4.99 | 342486 | 16621.18 | 1.65% |
| 2024-04-15 | 4.91 | 5.00 | 0.05 | 1.01% | 4.80 | 5.09 | 357436 | 17818.00 | 1.72% |
| 2024-04-12 | 5.06 | 4.95 | -0.12 | -2.37% | 4.94 | 5.08 | 194078 | 9696.44 | 0.93% |
| 2024-04-11 | 5.00 | 5.07 | 0.04 | 0.80% | 4.99 | 5.12 | 184265 | 9341.18 | 0.89% |
| 2024-04-10 | 5.15 | 5.03 | -0.15 | -2.90% | 4.99 | 5.16 | 253334 | 12812.96 | 1.22% |
| 2024-04-09 | 5.14 | 5.18 | 0.04 | 0.78% | 5.12 | 5.19 | 155786 | 8036.70 | 0.75% |
| 2024-04-08 | 5.13 | 5.14 | -0.11 | -2.10% | 5.07 | 5.22 | 283091 | 14578.34 | 1.36% |
| 2024-04-03 | 5.29 | 5.25 | -0.04 | -0.76% | 5.23 | 5.31 | 177009 | 9308.89 | 0.85% |
| 2024-04-02 | 5.31 | 5.29 | -0.04 | -0.75% | 5.26 | 5.35 | 207191 | 10969.13 | 1.00% |
| 2024-04-01 | 5.30 | 5.33 | 0.10 | 1.91% | 5.27 | 5.34 | 260125 | 13801.64 | 1.25% |
| 2024-03-29 | 5.20 | 5.23 | 0.03 | 0.58% | 5.14 | 5.23 | 244626 | 12693.08 | 1.18% |
| 2024-03-28 | 5.15 | 5.20 | 0.06 | 1.17% | 5.12 | 5.25 | 270968 | 14089.15 | 1.30% |
| 2024-03-27 | 5.33 | 5.14 | -0.22 | -4.10% | 5.13 | 5.35 | 331292 | 17294.11 | 1.59% |
| 2024-03-26 | 5.34 | 5.36 | 0.03 | 0.56% | 5.28 | 5.38 | 274007 | 14608.76 | 1.32% |
| 2024-03-25 | 5.54 | 5.33 | -0.31 | -5.50% | 5.31 | 5.57 | 634910 | 34500.93 | 3.05% |
| 2024-03-22 | 5.63 | 5.64 | 0.02 | 0.36% | 5.58 | 5.71 | 545340 | 30786.82 | 2.62% |
| 2024-03-21 | 5.61 | 5.62 | 0.02 | 0.36% | 5.59 | 5.72 | 413523 | 23363.06 | 1.99% |
| 2024-03-20 | 5.56 | 5.60 | 0.02 | 0.36% | 5.55 | 5.63 | 286836 | 16018.10 | 1.38% |
| 2024-03-19 | 5.69 | 5.58 | -0.13 | -2.28% | 5.57 | 5.70 | 367363 | 20652.82 | 1.77% |
| 2024-03-18 | 5.64 | 5.71 | 0.12 | 2.15% | 5.59 | 5.74 | 531737 | 30185.97 | 2.56% |
| 2024-03-15 | 5.46 | 5.59 | 0.11 | 2.01% | 5.45 | 5.59 | 354187 | 19584.75 | 1.70% |
| 2024-03-14 | 5.53 | 5.48 | -0.05 | -0.90% | 5.44 | 5.57 | 308117 | 16984.89 | 1.48% |
| 2024-03-13 | 5.59 | 5.53 | -0.06 | -1.07% | 5.49 | 5.60 | 309520 | 17127.94 | 1.49% |
| 2024-03-12 | 5.57 | 5.59 | 0.05 | 0.90% | 5.54 | 5.64 | 389049 | 21721.28 | 1.87% |
| 2024-03-11 | 5.45 | 5.54 | 0.08 | 1.47% | 5.45 | 5.54 | 323241 | 17750.70 | 1.55% |
| 2024-03-08 | 5.46 | 5.46 | -0.03 | -0.55% | 5.43 | 5.51 | 249487 | 13622.28 | 1.20% |
| 2024-03-07 | 5.60 | 5.49 | -0.10 | -1.79% | 5.48 | 5.63 | 378961 | 21047.40 | 1.82% |
| 2024-03-06 | 5.57 | 5.59 | 0.00 | 0.00% | 5.50 | 5.66 | 386903 | 21589.75 | 1.86% |
| 2024-03-05 | 5.68 | 5.59 | -0.12 | -2.10% | 5.58 | 5.69 | 394547 | 22148.20 | 1.90% |
| 2024-03-04 | 5.76 | 5.71 | -0.06 | -1.04% | 5.65 | 5.76 | 379828 | 21614.48 | 1.83% |
| 2024-03-01 | 5.71 | 5.77 | 0.04 | 0.70% | 5.67 | 5.79 | 536985 | 30746.04 | 2.58% |
| 2024-02-29 | 5.55 | 5.73 | 0.16 | 2.87% | 5.53 | 5.74 | 643037 | 36270.61 | 3.09% |
| 2024-02-28 | 5.73 | 5.57 | -0.14 | -2.45% | 5.54 | 5.92 | 1075809 | 62364.36 | 5.17% |
| 2024-02-27 | 5.58 | 5.71 | 0.11 | 1.96% | 5.56 | 5.72 | 596063 | 33590.46 | 2.86% |
| 2024-02-26 | 5.63 | 5.60 | -0.06 | -1.06% | 5.56 | 5.69 | 612740 | 34390.25 | 2.95% |
| 2024-02-23 | 5.60 | 5.66 | 0.08 | 1.43% | 5.56 | 5.68 | 747413 | 42028.73 | 3.59% |
| 2024-02-22 | 5.45 | 5.58 | 0.09 | 1.64% | 5.44 | 5.62 | 703691 | 39077.25 | 3.38% |
| 2024-02-21 | 5.40 | 5.49 | 0.00 | 0.00% | 5.36 | 5.67 | 970668 | 53724.03 | 4.67% |
| 2024-02-20 | 5.35 | 5.49 | 0.09 | 1.67% | 5.29 | 5.54 | 780732 | 42388.90 | 3.75% |
| 2024-02-19 | 5.38 | 5.40 | 0.03 | 0.56% | 5.23 | 5.47 | 658165 | 35270.68 | 3.16% |
| 2024-02-08 | 5.29 | 5.37 | 0.14 | 2.68% | 5.24 | 5.50 | 753632 | 40488.84 | 3.62% |
| 2024-02-07 | 5.23 | 5.23 | -0.06 | -1.13% | 5.16 | 5.39 | 806202 | 42619.94 | 3.87% |
| 2024-02-06 | 4.87 | 5.29 | 0.17 | 3.32% | 4.71 | 5.42 | 1094674 | 55558.75 | 5.26% |
| 2024-02-05 | 5.50 | 5.12 | -0.57 | -10.02% | 5.12 | 5.54 | 952610 | 50751.02 | 4.58% |