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 | 5.51 | 5.69 | 0.22 | 4.02% | 5.48 | 5.72 | 112043 | 6301.48 | 0.52% |
| 2024-05-08 | 5.56 | 5.47 | -0.08 | -1.44% | 5.46 | 5.58 | 66758 | 3690.61 | 0.31% |
| 2024-05-07 | 5.61 | 5.55 | -0.10 | -1.77% | 5.51 | 5.62 | 75340 | 4187.52 | 0.35% |
| 2024-05-06 | 5.57 | 5.65 | 0.11 | 1.99% | 5.37 | 5.65 | 170028 | 9395.06 | 0.79% |
| 2024-04-30 | 5.43 | 5.54 | 0.04 | 0.73% | 5.41 | 5.57 | 110440 | 6081.90 | 0.51% |
| 2024-04-29 | 5.43 | 5.50 | 0.01 | 0.18% | 5.10 | 5.53 | 168926 | 9038.44 | 0.78% |
| 2024-04-26 | 5.64 | 5.49 | -0.16 | -2.83% | 5.41 | 5.65 | 145065 | 7949.74 | 0.67% |
| 2024-04-25 | 5.53 | 5.65 | 0.09 | 1.62% | 5.49 | 5.71 | 105552 | 5909.38 | 0.49% |
| 2024-04-24 | 5.53 | 5.56 | 0.06 | 1.09% | 5.45 | 5.58 | 76140 | 4201.10 | 0.35% |
| 2024-04-23 | 5.54 | 5.50 | -0.04 | -0.72% | 5.41 | 5.59 | 78541 | 4329.74 | 0.36% |
| 2024-04-22 | 5.70 | 5.54 | -0.14 | -2.46% | 5.50 | 5.74 | 127384 | 7130.60 | 0.59% |
| 2024-04-19 | 5.66 | 5.68 | -0.03 | -0.53% | 5.61 | 5.77 | 142873 | 8134.60 | 0.66% |
| 2024-04-18 | 5.77 | 5.71 | -0.13 | -2.23% | 5.68 | 5.96 | 163656 | 9527.88 | 0.76% |
| 2024-04-17 | 5.66 | 5.84 | 0.23 | 4.10% | 5.65 | 5.89 | 158962 | 9225.89 | 0.74% |
| 2024-04-16 | 5.78 | 5.61 | -0.20 | -3.44% | 5.59 | 5.89 | 137253 | 7835.10 | 0.63% |
| 2024-04-15 | 5.77 | 5.81 | 0.04 | 0.69% | 5.68 | 5.89 | 153039 | 8856.62 | 0.71% |
| 2024-04-12 | 5.65 | 5.77 | 0.02 | 0.35% | 5.60 | 5.96 | 216420 | 12535.11 | 1.00% |
| 2024-04-11 | 5.26 | 5.75 | 0.46 | 8.70% | 5.22 | 5.76 | 277561 | 15526.89 | 1.28% |
| 2024-04-10 | 5.27 | 5.29 | -0.03 | -0.56% | 5.25 | 5.32 | 67541 | 3567.38 | 0.31% |
| 2024-04-09 | 5.37 | 5.32 | -0.06 | -1.12% | 5.27 | 5.47 | 98836 | 5285.99 | 0.46% |
| 2024-04-08 | 5.32 | 5.38 | 0.06 | 1.13% | 5.24 | 5.42 | 141989 | 7611.51 | 0.66% |
| 2024-04-03 | 5.28 | 5.32 | 0.07 | 1.33% | 5.24 | 5.35 | 116918 | 6198.40 | 0.54% |
| 2024-04-02 | 5.15 | 5.25 | 0.05 | 0.96% | 5.13 | 5.27 | 116352 | 6080.36 | 0.54% |
| 2024-04-01 | 5.22 | 5.20 | -0.02 | -0.38% | 5.07 | 5.29 | 127604 | 6559.30 | 0.59% |
| 2024-03-29 | 5.14 | 5.22 | 0.11 | 2.15% | 5.14 | 5.28 | 82650 | 4292.77 | 0.38% |
| 2024-03-28 | 5.12 | 5.11 | 0.00 | 0.00% | 5.04 | 5.14 | 96754 | 4931.13 | 0.45% |
| 2024-03-27 | 5.15 | 5.11 | -0.02 | -0.39% | 5.11 | 5.28 | 103430 | 5336.13 | 0.48% |
| 2024-03-26 | 5.11 | 5.13 | 0.06 | 1.18% | 5.09 | 5.20 | 100682 | 5179.46 | 0.47% |
| 2024-03-25 | 5.07 | 5.07 | 0.01 | 0.20% | 5.03 | 5.15 | 70120 | 3578.17 | 0.32% |
| 2024-03-22 | 5.16 | 5.06 | -0.11 | -2.13% | 5.02 | 5.18 | 93155 | 4734.90 | 0.43% |
| 2024-03-21 | 5.22 | 5.17 | -0.07 | -1.34% | 5.15 | 5.24 | 78614 | 4071.47 | 0.36% |
| 2024-03-20 | 5.19 | 5.24 | 0.05 | 0.96% | 5.10 | 5.24 | 87306 | 4531.25 | 0.40% |
| 2024-03-19 | 5.23 | 5.19 | -0.06 | -1.14% | 5.14 | 5.24 | 166291 | 8626.84 | 0.77% |
| 2024-03-18 | 5.33 | 5.25 | 0.02 | 0.38% | 5.14 | 5.47 | 199869 | 10528.43 | 0.92% |
| 2024-03-15 | 5.32 | 5.23 | -0.10 | -1.88% | 5.18 | 5.34 | 165949 | 8725.06 | 0.77% |
| 2024-03-14 | 5.07 | 5.33 | 0.27 | 5.34% | 5.03 | 5.33 | 267842 | 13986.09 | 1.24% |
| 2024-03-13 | 5.06 | 5.06 | -0.01 | -0.20% | 4.99 | 5.08 | 97354 | 4894.59 | 0.45% |
| 2024-03-12 | 5.15 | 5.07 | -0.11 | -2.12% | 5.03 | 5.15 | 144544 | 7345.91 | 0.67% |
| 2024-03-11 | 5.21 | 5.18 | -0.05 | -0.96% | 5.12 | 5.30 | 152246 | 7885.08 | 0.70% |
| 2024-03-08 | 5.03 | 5.23 | 0.20 | 3.98% | 5.00 | 5.24 | 236909 | 12223.65 | 1.10% |
| 2024-03-07 | 5.00 | 5.03 | 0.02 | 0.40% | 4.96 | 5.10 | 130120 | 6553.25 | 0.60% |
| 2024-03-06 | 5.06 | 5.01 | -0.09 | -1.76% | 4.99 | 5.13 | 136594 | 6881.34 | 0.63% |
| 2024-03-05 | 5.00 | 5.10 | 0.09 | 1.80% | 4.97 | 5.20 | 166381 | 8474.29 | 0.77% |
| 2024-03-04 | 5.00 | 5.01 | -0.01 | -0.20% | 4.94 | 5.06 | 121715 | 6085.37 | 0.56% |
| 2024-03-01 | 5.04 | 5.02 | -0.09 | -1.76% | 5.01 | 5.13 | 151196 | 7613.31 | 0.70% |
| 2024-02-29 | 4.90 | 5.11 | 0.08 | 1.59% | 4.86 | 5.20 | 270928 | 13723.35 | 1.25% |
| 2024-02-28 | 5.14 | 5.03 | -0.13 | -2.52% | 4.92 | 5.14 | 371121 | 18588.58 | 1.72% |
| 2024-02-27 | 4.99 | 5.16 | 0.16 | 3.20% | 4.96 | 5.30 | 422177 | 21648.48 | 1.95% |
| 2024-02-26 | 5.39 | 5.00 | -0.13 | -2.53% | 4.94 | 5.40 | 572238 | 28974.58 | 2.65% |
| 2024-02-23 | 4.64 | 5.13 | 0.47 | 10.09% | 4.63 | 5.13 | 394143 | 19769.74 | 1.82% |
| 2024-02-22 | 4.46 | 4.66 | 0.16 | 3.56% | 4.46 | 4.67 | 164034 | 7534.82 | 0.76% |
| 2024-02-21 | 4.57 | 4.50 | -0.09 | -1.96% | 4.49 | 4.60 | 117867 | 5375.33 | 0.54% |
| 2024-02-20 | 4.51 | 4.59 | 0.05 | 1.10% | 4.43 | 4.68 | 153888 | 7049.50 | 0.71% |
| 2024-02-19 | 4.36 | 4.54 | 0.17 | 3.89% | 4.31 | 4.57 | 175451 | 7847.53 | 0.81% |
| 2024-02-08 | 4.20 | 4.37 | 0.16 | 3.80% | 3.97 | 4.43 | 226748 | 9443.33 | 1.05% |
| 2024-02-07 | 4.30 | 4.21 | -0.08 | -1.86% | 4.15 | 4.31 | 207442 | 8751.97 | 0.96% |
| 2024-02-06 | 4.14 | 4.29 | 0.11 | 2.63% | 3.98 | 4.30 | 229128 | 9493.29 | 1.06% |
| 2024-02-05 | 4.32 | 4.18 | -0.14 | -3.24% | 4.09 | 4.32 | 199597 | 8382.86 | 0.92% |
| 2024-02-02 | 4.37 | 4.32 | -0.03 | -0.69% | 4.20 | 4.45 | 207080 | 9025.06 | 0.96% |
| 2024-02-01 | 4.38 | 4.35 | -0.07 | -1.58% | 4.25 | 4.43 | 147387 | 6417.18 | 0.68% |
| 2024-01-31 | 4.43 | 4.42 | -0.02 | -0.45% | 4.32 | 4.49 | 218860 | 9669.96 | 1.01% |