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 | 5.11 | 5.13 | 0.04 | 0.79% | 5.08 | 5.20 | 75888 | 3909.50 | 1.46% |
| 2024-05-08 | 5.23 | 5.09 | -0.14 | -2.68% | 5.08 | 5.23 | 92196 | 4729.95 | 1.77% |
| 2024-05-07 | 5.28 | 5.23 | 0.02 | 0.38% | 5.15 | 5.30 | 118043 | 6176.34 | 2.27% |
| 2024-05-06 | 5.38 | 5.21 | -0.08 | -1.51% | 5.18 | 5.40 | 119057 | 6271.23 | 2.29% |
| 2024-04-30 | 5.34 | 5.29 | -0.04 | -0.75% | 5.14 | 5.44 | 146773 | 7733.11 | 2.82% |
| 2024-04-29 | 5.25 | 5.33 | 0.10 | 1.91% | 5.20 | 5.40 | 151794 | 8065.28 | 2.92% |
| 2024-04-26 | 4.92 | 5.23 | 0.33 | 6.73% | 4.89 | 5.28 | 179368 | 9190.26 | 3.45% |
| 2024-04-25 | 4.91 | 4.90 | 0.00 | 0.00% | 4.85 | 4.98 | 87501 | 4303.95 | 1.68% |
| 2024-04-24 | 4.75 | 4.90 | 0.19 | 4.03% | 4.73 | 4.90 | 106727 | 5159.74 | 2.05% |
| 2024-04-23 | 4.59 | 4.71 | 0.18 | 3.97% | 4.55 | 4.76 | 122260 | 5737.62 | 2.35% |
| 2024-04-22 | 4.61 | 4.53 | -0.08 | -1.74% | 4.40 | 4.64 | 83787 | 3798.44 | 1.61% |
| 2024-04-19 | 4.66 | 4.61 | -0.05 | -1.07% | 4.58 | 4.74 | 116197 | 5393.74 | 2.23% |
| 2024-04-18 | 4.76 | 4.66 | -0.03 | -0.64% | 4.57 | 4.80 | 152033 | 7142.22 | 2.92% |
| 2024-04-17 | 4.25 | 4.69 | 0.27 | 6.11% | 4.25 | 4.70 | 171036 | 7864.94 | 3.29% |
| 2024-04-16 | 4.83 | 4.42 | -0.49 | -9.98% | 4.42 | 4.85 | 129210 | 5801.30 | 2.48% |
| 2024-04-15 | 5.18 | 4.91 | -0.33 | -6.30% | 4.72 | 5.29 | 160190 | 7962.86 | 3.08% |
| 2024-04-12 | 5.32 | 5.24 | -0.09 | -1.69% | 5.24 | 5.43 | 84216 | 4477.54 | 1.62% |
| 2024-04-11 | 5.30 | 5.33 | 0.04 | 0.76% | 5.22 | 5.42 | 96686 | 5184.01 | 1.86% |
| 2024-04-10 | 5.51 | 5.29 | -0.22 | -3.99% | 5.23 | 5.53 | 118972 | 6351.75 | 2.29% |
| 2024-04-09 | 5.40 | 5.51 | 0.11 | 2.04% | 5.40 | 5.54 | 96316 | 5285.89 | 1.85% |
| 2024-04-08 | 5.65 | 5.40 | -0.28 | -4.93% | 5.37 | 5.67 | 152877 | 8368.32 | 2.94% |
| 2024-04-03 | 5.87 | 5.68 | -0.23 | -3.89% | 5.60 | 5.91 | 158836 | 9068.78 | 3.05% |
| 2024-04-02 | 6.08 | 5.91 | -0.16 | -2.64% | 5.86 | 6.08 | 143172 | 8492.61 | 2.75% |
| 2024-04-01 | 6.02 | 6.07 | 0.14 | 2.36% | 5.95 | 6.07 | 153786 | 9259.54 | 2.95% |
| 2024-03-29 | 5.97 | 5.93 | -0.06 | -1.00% | 5.86 | 6.04 | 146848 | 8698.12 | 2.82% |
| 2024-03-28 | 5.75 | 5.99 | 0.24 | 4.17% | 5.75 | 6.05 | 209617 | 12484.95 | 4.03% |
| 2024-03-27 | 6.09 | 5.75 | -0.38 | -6.20% | 5.74 | 6.09 | 224758 | 13253.90 | 4.32% |
| 2024-03-26 | 6.28 | 6.13 | -0.12 | -1.92% | 6.01 | 6.36 | 220844 | 13581.91 | 4.24% |
| 2024-03-25 | 6.50 | 6.25 | -0.31 | -4.73% | 6.20 | 6.60 | 264207 | 16873.58 | 5.08% |
| 2024-03-22 | 6.81 | 6.56 | -0.32 | -4.65% | 6.50 | 6.84 | 378578 | 25017.35 | 7.27% |
| 2024-03-21 | 6.83 | 6.88 | 0.05 | 0.73% | 6.70 | 6.95 | 447980 | 30553.59 | 8.61% |
| 2024-03-20 | 6.70 | 6.83 | -0.22 | -3.12% | 6.69 | 6.97 | 511124 | 34782.14 | 9.82% |
| 2024-03-19 | 6.90 | 7.05 | 0.25 | 3.68% | 6.64 | 7.38 | 983137 | 68588.80 | 18.89% |
| 2024-03-18 | 6.35 | 6.80 | 0.62 | 10.03% | 6.20 | 6.80 | 647225 | 42605.65 | 12.43% |
| 2024-03-15 | 5.60 | 6.18 | 0.56 | 9.96% | 5.54 | 6.18 | 287506 | 17021.38 | 5.52% |
| 2024-03-14 | 5.75 | 5.62 | -0.12 | -2.09% | 5.52 | 5.75 | 136188 | 7685.35 | 2.62% |
| 2024-03-13 | 5.77 | 5.74 | 0.00 | 0.00% | 5.62 | 5.81 | 161312 | 9229.13 | 3.10% |
| 2024-03-12 | 5.65 | 5.74 | 0.18 | 3.24% | 5.53 | 5.74 | 204942 | 11589.86 | 3.94% |
| 2024-03-11 | 5.42 | 5.56 | 0.10 | 1.83% | 5.42 | 5.56 | 127938 | 7032.00 | 2.46% |
| 2024-03-08 | 5.53 | 5.46 | 0.03 | 0.55% | 5.37 | 5.53 | 121737 | 6634.38 | 2.34% |
| 2024-03-07 | 5.52 | 5.43 | -0.10 | -1.81% | 5.42 | 5.63 | 159520 | 8807.31 | 3.06% |
| 2024-03-06 | 5.39 | 5.53 | 0.07 | 1.28% | 5.35 | 5.61 | 200014 | 10982.84 | 3.84% |
| 2024-03-05 | 5.56 | 5.46 | -0.13 | -2.33% | 5.42 | 5.81 | 278095 | 15407.54 | 5.34% |
| 2024-03-04 | 5.67 | 5.59 | -0.05 | -0.89% | 5.40 | 5.71 | 218111 | 12092.31 | 4.19% |
| 2024-03-01 | 5.51 | 5.64 | 0.10 | 1.81% | 5.46 | 5.68 | 271667 | 15179.58 | 5.22% |
| 2024-02-29 | 5.28 | 5.54 | 0.25 | 4.73% | 5.28 | 5.61 | 317906 | 17387.60 | 6.11% |
| 2024-02-28 | 5.79 | 5.29 | -0.49 | -8.48% | 5.27 | 6.03 | 451821 | 25760.10 | 8.68% |
| 2024-02-27 | 5.63 | 5.78 | 0.15 | 2.66% | 5.49 | 5.82 | 319398 | 18017.07 | 6.14% |
| 2024-02-26 | 5.30 | 5.63 | 0.31 | 5.83% | 5.25 | 5.83 | 365688 | 20125.14 | 7.03% |
| 2024-02-23 | 5.10 | 5.32 | 0.29 | 5.77% | 5.01 | 5.34 | 338075 | 17584.32 | 6.49% |
| 2024-02-22 | 4.73 | 5.03 | 0.24 | 5.01% | 4.73 | 5.06 | 375528 | 18473.84 | 7.21% |
| 2024-02-21 | 4.63 | 4.79 | 0.08 | 1.70% | 4.51 | 5.12 | 460771 | 22274.25 | 8.85% |
| 2024-02-20 | 4.46 | 4.71 | 0.33 | 7.53% | 4.26 | 4.82 | 436230 | 19930.96 | 8.38% |
| 2024-02-19 | 4.03 | 4.38 | 0.40 | 10.05% | 4.03 | 4.38 | 370553 | 15714.41 | 7.12% |
| 2024-02-08 | 3.69 | 3.98 | 0.15 | 3.92% | 3.45 | 4.03 | 437224 | 16036.06 | 8.40% |
| 2024-02-07 | 4.30 | 3.83 | -0.42 | -9.88% | 3.83 | 4.33 | 352758 | 13840.00 | 6.78% |
| 2024-02-06 | 4.38 | 4.25 | -0.35 | -7.61% | 4.14 | 4.54 | 323060 | 13697.11 | 6.21% |
| 2024-02-05 | 5.07 | 4.60 | -0.51 | -9.98% | 4.60 | 5.07 | 128187 | 5984.06 | 2.46% |
| 2024-02-02 | 5.46 | 5.11 | -0.27 | -5.02% | 4.91 | 5.56 | 195445 | 10178.01 | 3.75% |
| 2024-02-01 | 5.34 | 5.38 | -0.02 | -0.37% | 5.27 | 5.52 | 174535 | 9434.82 | 3.35% |
| 2024-01-31 | 5.99 | 5.40 | -0.54 | -9.09% | 5.38 | 5.99 | 237573 | 13313.01 | 4.56% |