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 | 5.34 | 5.41 | 0.07 | 1.31% | 5.33 | 5.43 | 75312 | 4071.59 | 0.58% |
| 2024-05-08 | 5.43 | 5.34 | -0.09 | -1.66% | 5.33 | 5.43 | 99098 | 5331.10 | 0.76% |
| 2024-05-07 | 5.38 | 5.43 | 0.01 | 0.18% | 5.38 | 5.48 | 93946 | 5094.06 | 0.72% |
| 2024-05-06 | 5.40 | 5.42 | 0.13 | 2.46% | 5.34 | 5.44 | 104253 | 5639.04 | 0.80% |
| 2024-04-30 | 5.38 | 5.29 | -0.01 | -0.19% | 5.24 | 5.38 | 92507 | 4894.54 | 0.71% |
| 2024-04-29 | 5.17 | 5.30 | 0.13 | 2.51% | 5.15 | 5.31 | 106885 | 5626.32 | 0.82% |
| 2024-04-26 | 5.07 | 5.17 | 0.07 | 1.37% | 5.07 | 5.18 | 90211 | 4640.74 | 0.69% |
| 2024-04-25 | 5.07 | 5.10 | 0.03 | 0.59% | 5.03 | 5.14 | 84066 | 4288.93 | 0.64% |
| 2024-04-24 | 5.04 | 5.07 | 0.10 | 2.01% | 4.98 | 5.07 | 87367 | 4408.90 | 0.67% |
| 2024-04-23 | 5.02 | 4.97 | -0.01 | -0.20% | 4.95 | 5.05 | 80207 | 4006.36 | 0.61% |
| 2024-04-22 | 4.95 | 4.98 | -0.01 | -0.20% | 4.88 | 5.08 | 102909 | 5131.39 | 0.79% |
| 2024-04-19 | 4.98 | 4.99 | 0.00 | 0.00% | 4.92 | 5.10 | 123932 | 6213.76 | 0.95% |
| 2024-04-18 | 5.19 | 4.99 | -0.22 | -4.22% | 4.96 | 5.19 | 187185 | 9428.34 | 1.43% |
| 2024-04-17 | 4.82 | 5.21 | 0.45 | 9.45% | 4.82 | 5.23 | 166533 | 8436.32 | 1.27% |
| 2024-04-16 | 5.10 | 4.76 | -0.40 | -7.75% | 4.76 | 5.12 | 174625 | 8560.45 | 1.34% |
| 2024-04-15 | 5.26 | 5.16 | -0.11 | -2.09% | 5.06 | 5.31 | 165422 | 8562.69 | 1.27% |
| 2024-04-12 | 5.48 | 5.27 | -0.22 | -4.01% | 5.27 | 5.52 | 147298 | 7905.98 | 1.13% |
| 2024-04-11 | 5.44 | 5.49 | 0.18 | 3.39% | 5.32 | 5.54 | 204365 | 11160.00 | 1.56% |
| 2024-04-10 | 5.42 | 5.31 | -0.09 | -1.67% | 5.26 | 5.51 | 109353 | 5871.74 | 0.84% |
| 2024-04-09 | 5.30 | 5.40 | 0.06 | 1.12% | 5.29 | 5.43 | 62505 | 3362.63 | 0.48% |
| 2024-04-08 | 5.40 | 5.34 | -0.08 | -1.48% | 5.33 | 5.47 | 87061 | 4701.77 | 0.67% |
| 2024-04-03 | 5.52 | 5.42 | -0.08 | -1.45% | 5.40 | 5.52 | 93323 | 5074.10 | 0.71% |
| 2024-04-02 | 5.55 | 5.50 | -0.05 | -0.90% | 5.47 | 5.55 | 90338 | 4974.52 | 0.69% |
| 2024-04-01 | 5.50 | 5.55 | 0.05 | 0.91% | 5.49 | 5.59 | 108847 | 6034.39 | 0.83% |
| 2024-03-29 | 5.39 | 5.50 | 0.16 | 3.00% | 5.34 | 5.51 | 127574 | 6958.80 | 0.98% |
| 2024-03-28 | 5.20 | 5.34 | 0.12 | 2.30% | 5.19 | 5.45 | 115291 | 6166.76 | 0.88% |
| 2024-03-27 | 5.41 | 5.22 | -0.18 | -3.33% | 5.20 | 5.42 | 128189 | 6816.51 | 0.98% |
| 2024-03-26 | 5.41 | 5.40 | 0.00 | 0.00% | 5.30 | 5.47 | 109371 | 5896.13 | 0.84% |
| 2024-03-25 | 5.59 | 5.40 | -0.21 | -3.74% | 5.40 | 5.60 | 132913 | 7326.51 | 1.02% |
| 2024-03-22 | 5.70 | 5.61 | -0.13 | -2.26% | 5.59 | 5.75 | 177644 | 10023.09 | 1.36% |
| 2024-03-21 | 5.62 | 5.74 | 0.08 | 1.41% | 5.60 | 5.82 | 243750 | 13927.53 | 1.87% |
| 2024-03-20 | 5.56 | 5.66 | 0.13 | 2.35% | 5.54 | 5.74 | 179226 | 10110.95 | 1.37% |
| 2024-03-19 | 5.60 | 5.53 | -0.10 | -1.78% | 5.52 | 5.65 | 135161 | 7541.20 | 1.03% |
| 2024-03-18 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.63 | 140241 | 7854.66 | 1.07% |
| 2024-03-15 | 5.52 | 5.59 | 0.09 | 1.64% | 5.46 | 5.59 | 112480 | 6226.56 | 0.86% |
| 2024-03-14 | 5.54 | 5.50 | -0.05 | -0.90% | 5.45 | 5.62 | 109016 | 6034.25 | 0.83% |
| 2024-03-13 | 5.51 | 5.55 | 0.05 | 0.91% | 5.46 | 5.60 | 152383 | 8426.89 | 1.17% |
| 2024-03-12 | 5.51 | 5.50 | -0.02 | -0.36% | 5.45 | 5.56 | 121131 | 6662.82 | 0.93% |
| 2024-03-11 | 5.42 | 5.52 | 0.08 | 1.47% | 5.40 | 5.52 | 135506 | 7411.98 | 1.04% |
| 2024-03-08 | 5.40 | 5.44 | 0.03 | 0.55% | 5.35 | 5.48 | 125263 | 6772.09 | 0.96% |
| 2024-03-07 | 5.48 | 5.41 | -0.07 | -1.28% | 5.39 | 5.59 | 190379 | 10471.06 | 1.46% |
| 2024-03-06 | 5.34 | 5.48 | 0.09 | 1.67% | 5.34 | 5.52 | 184231 | 10057.96 | 1.41% |
| 2024-03-05 | 5.39 | 5.39 | -0.05 | -0.92% | 5.29 | 5.45 | 177379 | 9524.69 | 1.36% |
| 2024-03-04 | 5.58 | 5.44 | -0.11 | -1.98% | 5.33 | 5.59 | 275842 | 14983.74 | 2.11% |
| 2024-03-01 | 5.65 | 5.55 | -0.03 | -0.54% | 5.53 | 5.86 | 476378 | 26886.62 | 3.65% |
| 2024-02-29 | 5.10 | 5.58 | 0.42 | 8.14% | 5.08 | 5.63 | 403935 | 21980.61 | 3.09% |
| 2024-02-28 | 5.35 | 5.16 | -0.22 | -4.09% | 5.16 | 5.54 | 281052 | 15130.14 | 2.15% |
| 2024-02-27 | 5.28 | 5.38 | 0.05 | 0.94% | 5.21 | 5.38 | 160763 | 8549.11 | 1.23% |
| 2024-02-26 | 5.26 | 5.33 | 0.16 | 3.09% | 5.23 | 5.40 | 216822 | 11536.34 | 1.66% |
| 2024-02-23 | 5.13 | 5.17 | 0.05 | 0.98% | 5.06 | 5.18 | 166967 | 8564.11 | 1.28% |
| 2024-02-22 | 5.06 | 5.12 | 0.09 | 1.79% | 5.01 | 5.13 | 132252 | 6728.72 | 1.01% |
| 2024-02-21 | 4.96 | 5.03 | 0.07 | 1.41% | 4.92 | 5.16 | 186011 | 9408.22 | 1.42% |
| 2024-02-20 | 4.93 | 4.96 | 0.02 | 0.40% | 4.83 | 4.99 | 114484 | 5636.78 | 0.88% |
| 2024-02-19 | 5.04 | 4.94 | -0.10 | -1.98% | 4.85 | 5.09 | 202187 | 10031.10 | 1.55% |
| 2024-02-08 | 4.69 | 5.04 | 0.38 | 8.15% | 4.69 | 5.09 | 221814 | 11073.69 | 1.70% |
| 2024-02-07 | 4.41 | 4.66 | 0.24 | 5.43% | 4.39 | 4.68 | 186212 | 8574.14 | 1.43% |
| 2024-02-06 | 4.03 | 4.42 | 0.35 | 8.60% | 3.91 | 4.47 | 210904 | 8851.47 | 1.61% |
| 2024-02-05 | 4.45 | 4.07 | -0.41 | -9.15% | 4.03 | 4.45 | 205752 | 8562.95 | 1.58% |
| 2024-02-02 | 4.75 | 4.48 | -0.23 | -4.88% | 4.25 | 4.81 | 189803 | 8584.01 | 1.45% |
| 2024-02-01 | 4.80 | 4.71 | -0.11 | -2.28% | 4.63 | 4.83 | 115133 | 5453.85 | 0.88% |
| 2024-01-31 | 5.10 | 4.82 | -0.29 | -5.68% | 4.81 | 5.15 | 144895 | 7174.42 | 1.11% |
| 2024-01-30 | 5.25 | 5.11 | -0.17 | -3.22% | 5.10 | 5.31 | 72974 | 3793.77 | 0.56% |