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 | 5.17 | 5.26 | 0.11 | 2.14% | 5.17 | 5.28 | 108227 | 5662.03 | 2.40% |
| 2024-05-08 | 5.32 | 5.15 | -0.17 | -3.20% | 5.14 | 5.32 | 124805 | 6491.63 | 2.77% |
| 2024-05-07 | 5.31 | 5.32 | -0.03 | -0.56% | 5.25 | 5.40 | 148689 | 7912.80 | 3.30% |
| 2024-05-06 | 5.25 | 5.35 | -0.07 | -1.29% | 5.21 | 5.43 | 270319 | 14445.59 | 6.00% |
| 2024-04-30 | 6.05 | 5.42 | -0.09 | -1.63% | 5.11 | 6.05 | 507713 | 27829.02 | 11.26% |
| 2024-04-29 | 5.51 | 5.51 | 0.50 | 9.98% | 5.36 | 5.51 | 177657 | 9770.74 | 3.94% |
| 2024-04-26 | 4.87 | 5.01 | 0.14 | 2.87% | 4.81 | 5.06 | 122727 | 6099.85 | 2.72% |
| 2024-04-25 | 4.95 | 4.87 | -0.08 | -1.62% | 4.86 | 4.98 | 108532 | 5331.85 | 2.41% |
| 2024-04-24 | 4.86 | 4.95 | 0.14 | 2.91% | 4.85 | 5.00 | 101570 | 5018.17 | 2.25% |
| 2024-04-23 | 4.71 | 4.81 | 0.12 | 2.56% | 4.70 | 4.88 | 100370 | 4832.06 | 2.23% |
| 2024-04-22 | 4.80 | 4.69 | -0.17 | -3.50% | 4.63 | 4.82 | 126826 | 5977.88 | 2.81% |
| 2024-04-19 | 4.86 | 4.86 | -0.06 | -1.22% | 4.84 | 4.96 | 98740 | 4816.72 | 2.19% |
| 2024-04-18 | 5.08 | 4.92 | -0.10 | -1.99% | 4.80 | 5.10 | 132437 | 6547.43 | 2.94% |
| 2024-04-17 | 4.68 | 5.02 | 0.42 | 9.13% | 4.66 | 5.02 | 158561 | 7838.89 | 3.52% |
| 2024-04-16 | 5.05 | 4.60 | -0.47 | -9.27% | 4.60 | 5.07 | 157824 | 7474.12 | 3.50% |
| 2024-04-15 | 5.41 | 5.07 | -0.34 | -6.28% | 4.88 | 5.42 | 192551 | 9777.10 | 4.27% |
| 2024-04-12 | 5.58 | 5.41 | -0.17 | -3.05% | 5.39 | 5.67 | 103414 | 5699.78 | 2.29% |
| 2024-04-11 | 5.50 | 5.58 | 0.05 | 0.90% | 5.41 | 5.74 | 117528 | 6600.43 | 2.61% |
| 2024-04-10 | 5.79 | 5.53 | -0.29 | -4.98% | 5.46 | 5.82 | 157917 | 8818.83 | 3.50% |
| 2024-04-09 | 5.94 | 5.82 | -0.16 | -2.68% | 5.74 | 5.98 | 130765 | 7621.49 | 2.90% |
| 2024-04-08 | 5.97 | 5.98 | -0.04 | -0.66% | 5.60 | 6.11 | 201320 | 11826.72 | 4.47% |
| 2024-04-03 | 6.19 | 6.02 | -0.16 | -2.59% | 5.96 | 6.19 | 151603 | 9164.91 | 3.36% |
| 2024-04-02 | 6.23 | 6.18 | -0.05 | -0.80% | 6.05 | 6.28 | 210923 | 12959.27 | 4.68% |
| 2024-04-01 | 6.31 | 6.23 | -0.08 | -1.27% | 6.15 | 6.36 | 341673 | 21296.33 | 7.58% |
| 2024-03-29 | 6.60 | 6.31 | -0.18 | -2.77% | 6.15 | 6.80 | 530157 | 34352.04 | 11.76% |
| 2024-03-28 | 5.99 | 6.49 | 0.59 | 10.00% | 5.97 | 6.49 | 524283 | 33070.37 | 11.63% |
| 2024-03-27 | 6.38 | 5.90 | -0.57 | -8.81% | 5.89 | 6.40 | 316850 | 19294.87 | 7.03% |
| 2024-03-26 | 6.47 | 6.47 | -0.22 | -3.29% | 6.40 | 6.83 | 247043 | 16161.36 | 5.48% |
| 2024-03-25 | 6.99 | 6.69 | -0.14 | -2.05% | 6.52 | 7.26 | 428474 | 29788.60 | 9.51% |
| 2024-03-22 | 6.53 | 6.83 | 0.26 | 3.96% | 6.44 | 7.08 | 386024 | 25923.47 | 8.56% |
| 2024-03-21 | 6.68 | 6.57 | -0.17 | -2.52% | 6.51 | 6.72 | 230675 | 15206.08 | 5.12% |
| 2024-03-20 | 6.52 | 6.74 | 0.20 | 3.06% | 6.44 | 6.77 | 342881 | 22673.73 | 7.61% |
| 2024-03-19 | 6.31 | 6.54 | 0.26 | 4.14% | 6.20 | 6.90 | 363978 | 23561.80 | 8.07% |
| 2024-03-18 | 6.26 | 6.28 | 0.01 | 0.16% | 6.18 | 6.33 | 166528 | 10425.55 | 3.69% |
| 2024-03-15 | 6.11 | 6.27 | 0.15 | 2.45% | 6.03 | 6.35 | 197032 | 12220.81 | 4.37% |
| 2024-03-14 | 6.20 | 6.12 | -0.17 | -2.70% | 6.03 | 6.28 | 198964 | 12222.79 | 4.41% |
| 2024-03-13 | 6.37 | 6.29 | -0.23 | -3.53% | 6.28 | 6.48 | 313928 | 19957.45 | 6.96% |
| 2024-03-12 | 6.15 | 6.52 | 0.27 | 4.32% | 6.01 | 6.77 | 456983 | 28507.19 | 10.14% |
| 2024-03-11 | 6.03 | 6.25 | 0.23 | 3.82% | 6.02 | 6.62 | 574998 | 36189.02 | 12.76% |
| 2024-03-08 | 5.47 | 6.02 | 0.55 | 10.05% | 5.40 | 6.02 | 169732 | 9758.07 | 3.77% |
| 2024-03-07 | 5.55 | 5.47 | -0.07 | -1.26% | 5.42 | 5.65 | 108630 | 6028.19 | 2.41% |
| 2024-03-06 | 5.50 | 5.54 | 0.00 | 0.00% | 5.43 | 5.63 | 104666 | 5793.69 | 2.32% |
| 2024-03-05 | 5.75 | 5.54 | -0.21 | -3.65% | 5.48 | 5.75 | 130301 | 7302.04 | 2.89% |
| 2024-03-04 | 5.75 | 5.75 | 0.01 | 0.17% | 5.56 | 5.84 | 129795 | 7385.50 | 2.88% |
| 2024-03-01 | 5.66 | 5.74 | 0.11 | 1.95% | 5.58 | 5.81 | 133027 | 7561.10 | 2.95% |
| 2024-02-29 | 5.30 | 5.63 | 0.27 | 5.04% | 5.21 | 5.64 | 159685 | 8795.19 | 3.54% |
| 2024-02-28 | 5.99 | 5.36 | -0.59 | -9.92% | 5.36 | 6.23 | 288227 | 16617.34 | 6.39% |
| 2024-02-27 | 5.68 | 5.95 | 0.26 | 4.57% | 5.58 | 5.95 | 158292 | 9224.56 | 3.51% |
| 2024-02-26 | 5.48 | 5.69 | 0.16 | 2.89% | 5.45 | 5.86 | 197491 | 11165.85 | 4.38% |
| 2024-02-23 | 5.27 | 5.53 | 0.27 | 5.13% | 5.24 | 5.61 | 195379 | 10573.33 | 4.33% |
| 2024-02-22 | 5.18 | 5.26 | 0.17 | 3.34% | 5.10 | 5.31 | 180472 | 9380.73 | 4.00% |
| 2024-02-21 | 4.82 | 5.09 | 0.21 | 4.30% | 4.80 | 5.22 | 221297 | 11161.77 | 4.91% |
| 2024-02-20 | 4.99 | 4.88 | 0.18 | 3.83% | 4.75 | 4.99 | 320858 | 15560.83 | 7.12% |
| 2024-02-19 | 4.35 | 4.70 | 0.43 | 10.07% | 4.34 | 4.70 | 62877 | 2898.06 | 1.39% |
| 2024-02-08 | 3.95 | 4.27 | 0.32 | 8.10% | 3.77 | 4.31 | 215538 | 8694.51 | 4.78% |
| 2024-02-07 | 4.43 | 3.95 | -0.44 | -10.02% | 3.95 | 4.44 | 248740 | 10068.41 | 5.52% |
| 2024-02-06 | 4.46 | 4.39 | -0.48 | -9.86% | 4.38 | 4.71 | 232257 | 10306.32 | 5.15% |
| 2024-02-05 | 5.44 | 4.87 | -0.54 | -9.98% | 4.87 | 5.44 | 107975 | 5326.55 | 2.40% |
| 2024-02-02 | 5.58 | 5.41 | -0.13 | -2.35% | 5.19 | 5.88 | 187380 | 10475.74 | 4.16% |
| 2024-02-01 | 5.78 | 5.54 | -0.54 | -8.88% | 5.47 | 5.78 | 264049 | 14575.54 | 5.86% |
| 2024-01-31 | 6.20 | 6.08 | -0.68 | -10.06% | 6.08 | 6.44 | 87306 | 5376.88 | 1.94% |