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 | 5.40 | 5.18 | -0.14 | -2.63% | 5.15 | 5.43 | 19192 | 1002.32 | 1.97% |
| 2024-05-09 | 5.28 | 5.32 | 0.09 | 1.72% | 5.24 | 5.42 | 16552 | 884.98 | 1.70% |
| 2024-05-08 | 5.36 | 5.23 | -0.13 | -2.43% | 5.16 | 5.45 | 18817 | 992.77 | 1.93% |
| 2024-05-07 | 5.42 | 5.36 | 0.00 | 0.00% | 5.24 | 5.42 | 18932 | 1007.72 | 1.94% |
| 2024-05-06 | 5.26 | 5.36 | 0.09 | 1.71% | 5.23 | 5.39 | 35481 | 1885.44 | 3.64% |
| 2024-04-30 | 5.22 | 5.27 | 0.08 | 1.54% | 5.06 | 5.32 | 32434 | 1685.02 | 3.33% |
| 2024-04-29 | 4.71 | 5.19 | 0.48 | 10.19% | 4.71 | 5.21 | 31399 | 1575.68 | 3.22% |
| 2024-04-26 | 4.77 | 4.71 | -0.08 | -1.67% | 4.60 | 4.82 | 21569 | 1017.45 | 2.21% |
| 2024-04-25 | 4.83 | 4.79 | 0.05 | 1.05% | 4.67 | 4.83 | 16022 | 764.57 | 1.64% |
| 2024-04-24 | 4.65 | 4.74 | 0.15 | 3.27% | 4.51 | 4.77 | 22926 | 1071.09 | 2.35% |
| 2024-04-23 | 4.33 | 4.59 | 0.32 | 7.49% | 4.17 | 4.62 | 31634 | 1420.74 | 3.25% |
| 2024-04-22 | 4.32 | 4.27 | -0.05 | -1.16% | 4.11 | 4.36 | 28360 | 1199.16 | 2.91% |
| 2024-04-19 | 4.48 | 4.32 | -0.11 | -2.48% | 4.27 | 4.48 | 22665 | 986.91 | 2.33% |
| 2024-04-18 | 4.58 | 4.43 | -0.17 | -3.70% | 4.37 | 4.64 | 31271 | 1397.44 | 3.21% |
| 2024-04-17 | 4.07 | 4.60 | 0.56 | 13.86% | 4.07 | 4.62 | 42710 | 1881.69 | 4.38% |
| 2024-04-16 | 4.50 | 4.04 | -0.57 | -12.36% | 4.00 | 4.56 | 42585 | 1773.51 | 4.37% |
| 2024-04-15 | 5.18 | 4.61 | -0.58 | -11.18% | 4.50 | 5.18 | 48066 | 2274.60 | 4.93% |
| 2024-04-12 | 5.34 | 5.19 | -0.14 | -2.63% | 5.16 | 5.44 | 21201 | 1114.69 | 2.18% |
| 2024-04-11 | 5.24 | 5.33 | 0.02 | 0.38% | 5.17 | 5.46 | 20118 | 1076.97 | 2.06% |
| 2024-04-10 | 5.50 | 5.31 | -0.21 | -3.80% | 5.22 | 5.52 | 25391 | 1353.36 | 2.61% |
| 2024-04-09 | 5.38 | 5.52 | 0.09 | 1.66% | 5.38 | 5.57 | 23739 | 1301.80 | 2.44% |
| 2024-04-08 | 5.82 | 5.43 | -0.46 | -7.81% | 5.36 | 5.87 | 40612 | 2243.20 | 4.17% |
| 2024-04-03 | 5.91 | 5.89 | -0.03 | -0.51% | 5.75 | 5.99 | 25270 | 1478.46 | 2.59% |
| 2024-04-02 | 6.02 | 5.92 | -0.12 | -1.99% | 5.83 | 6.12 | 36337 | 2169.17 | 3.73% |
| 2024-04-01 | 5.80 | 6.04 | 0.38 | 6.71% | 5.74 | 6.06 | 44824 | 2641.56 | 4.60% |
| 2024-03-29 | 5.45 | 5.66 | 0.21 | 3.85% | 5.44 | 5.81 | 51198 | 2887.97 | 5.25% |
| 2024-03-28 | 5.19 | 5.45 | -0.11 | -1.98% | 5.11 | 5.55 | 72737 | 3917.64 | 7.46% |
| 2024-03-27 | 5.84 | 5.56 | -0.29 | -4.96% | 5.47 | 5.89 | 24164 | 1375.69 | 2.48% |
| 2024-03-26 | 5.79 | 5.85 | 0.03 | 0.52% | 5.72 | 5.95 | 24278 | 1415.87 | 2.49% |
| 2024-03-25 | 6.00 | 5.82 | -0.21 | -3.48% | 5.78 | 6.08 | 25154 | 1494.44 | 2.58% |
| 2024-03-22 | 6.24 | 6.03 | -0.18 | -2.90% | 5.98 | 6.25 | 30464 | 1852.95 | 3.13% |
| 2024-03-21 | 6.20 | 6.21 | 0.09 | 1.47% | 6.08 | 6.30 | 30095 | 1866.03 | 3.09% |
| 2024-03-20 | 6.00 | 6.12 | 0.12 | 2.00% | 5.93 | 6.13 | 28166 | 1703.48 | 2.89% |
| 2024-03-19 | 6.01 | 6.00 | 0.03 | 0.50% | 5.97 | 6.14 | 30186 | 1821.88 | 3.10% |
| 2024-03-18 | 5.94 | 5.97 | 0.11 | 1.88% | 5.83 | 6.00 | 30952 | 1830.29 | 3.18% |
| 2024-03-15 | 5.74 | 5.86 | 0.13 | 2.27% | 5.66 | 5.89 | 34163 | 1986.08 | 3.51% |
| 2024-03-14 | 5.72 | 5.73 | 0.00 | 0.00% | 5.60 | 5.79 | 31826 | 1822.87 | 3.27% |
| 2024-03-13 | 5.77 | 5.73 | -0.05 | -0.87% | 5.65 | 5.80 | 29303 | 1673.11 | 3.01% |
| 2024-03-12 | 5.58 | 5.78 | 0.21 | 3.77% | 5.54 | 5.78 | 34792 | 1974.09 | 3.57% |
| 2024-03-11 | 5.50 | 5.57 | 0.10 | 1.83% | 5.40 | 5.57 | 24362 | 1343.68 | 2.50% |
| 2024-03-08 | 5.46 | 5.47 | 0.06 | 1.11% | 5.36 | 5.55 | 29370 | 1604.60 | 3.01% |
| 2024-03-07 | 5.44 | 5.41 | -0.04 | -0.73% | 5.36 | 5.63 | 47089 | 2594.20 | 4.83% |
| 2024-03-06 | 5.25 | 5.45 | 0.20 | 3.81% | 5.25 | 5.65 | 59434 | 3270.68 | 6.10% |
| 2024-03-05 | 5.49 | 5.25 | -0.32 | -5.75% | 5.25 | 5.56 | 48564 | 2603.42 | 4.98% |
| 2024-03-04 | 5.67 | 5.57 | -0.26 | -4.46% | 5.36 | 5.84 | 68704 | 3818.83 | 7.05% |
| 2024-03-01 | 6.00 | 5.83 | -0.10 | -1.69% | 5.72 | 6.25 | 86231 | 5156.28 | 8.85% |
| 2024-02-29 | 5.08 | 5.93 | 0.75 | 14.48% | 5.03 | 6.05 | 107291 | 6009.48 | 11.01% |
| 2024-02-28 | 6.07 | 5.18 | -0.87 | -14.38% | 5.16 | 6.31 | 82091 | 4650.62 | 8.42% |
| 2024-02-27 | 5.74 | 6.05 | 0.22 | 3.77% | 5.70 | 6.05 | 44192 | 2607.15 | 4.53% |
| 2024-02-26 | 5.59 | 5.83 | 0.24 | 4.29% | 5.50 | 6.04 | 55934 | 3238.39 | 5.74% |
| 2024-02-23 | 5.27 | 5.59 | 0.33 | 6.27% | 5.25 | 5.59 | 41917 | 2269.11 | 4.30% |
| 2024-02-22 | 5.03 | 5.26 | 0.22 | 4.37% | 5.00 | 5.31 | 41788 | 2155.87 | 4.29% |
| 2024-02-21 | 4.73 | 5.04 | 0.28 | 5.88% | 4.71 | 5.21 | 50770 | 2541.84 | 5.21% |
| 2024-02-20 | 4.69 | 4.76 | 0.05 | 1.06% | 4.64 | 4.82 | 36090 | 1715.96 | 3.70% |
| 2024-02-19 | 4.60 | 4.71 | 0.19 | 4.20% | 4.50 | 4.78 | 58624 | 2725.41 | 6.01% |
| 2024-02-08 | 3.97 | 4.52 | 0.48 | 11.88% | 3.82 | 4.59 | 84932 | 3546.87 | 8.71% |
| 2024-02-07 | 4.70 | 4.04 | -0.61 | -13.12% | 3.93 | 4.70 | 86783 | 3575.67 | 8.90% |
| 2024-02-06 | 4.66 | 4.65 | -0.11 | -2.31% | 4.06 | 4.84 | 70354 | 3049.70 | 7.22% |
| 2024-02-05 | 5.71 | 4.76 | -1.05 | -18.07% | 4.65 | 5.74 | 67553 | 3332.46 | 6.93% |
| 2024-02-02 | 6.17 | 5.81 | -0.34 | -5.53% | 5.60 | 6.44 | 42278 | 2524.37 | 4.34% |
| 2024-02-01 | 6.40 | 6.15 | -0.29 | -4.50% | 5.92 | 6.40 | 37133 | 2276.92 | 3.81% |
| 2024-01-31 | 6.79 | 6.44 | -0.42 | -6.12% | 6.32 | 6.80 | 40382 | 2615.42 | 4.14% |