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 | 5.090 | 5.140 | 0.040 | 0.78% | 5.090 | 5.180 | 6446 | 331.536 | 0.66% |
| 2024-05-08 | 5.230 | 5.100 | -0.060 | -1.16% | 5.100 | 5.230 | 3584 | 184.090 | 0.37% |
| 2024-05-07 | 5.180 | 5.160 | -0.020 | -0.39% | 5.130 | 5.250 | 2939 | 151.802 | 0.30% |
| 2024-05-06 | 5.080 | 5.180 | 0.110 | 2.17% | 5.080 | 5.260 | 6286 | 325.422 | 0.65% |
| 2024-04-30 | 5.000 | 5.070 | 0.010 | 0.20% | 5.000 | 5.110 | 3905 | 197.719 | 0.40% |
| 2024-04-29 | 4.950 | 5.060 | 0.110 | 2.22% | 4.920 | 5.120 | 5918 | 297.976 | 0.61% |
| 2024-04-26 | 4.900 | 4.950 | 0.040 | 0.81% | 4.860 | 4.960 | 7781 | 383.272 | 0.80% |
| 2024-04-25 | 4.950 | 4.910 | -0.110 | -2.19% | 4.880 | 5.010 | 7296 | 360.057 | 0.75% |
| 2024-04-24 | 5.010 | 5.020 | 0.050 | 1.01% | 4.910 | 5.020 | 5042 | 250.533 | 0.52% |
| 2024-04-23 | 4.940 | 4.970 | 0.020 | 0.40% | 4.910 | 5.020 | 4135 | 204.806 | 0.43% |
| 2024-04-22 | 4.990 | 4.950 | 0.010 | 0.20% | 4.910 | 5.000 | 3227 | 159.902 | 0.33% |
| 2024-04-19 | 4.910 | 4.940 | -0.010 | -0.20% | 4.860 | 5.050 | 5178 | 257.231 | 0.53% |
| 2024-04-18 | 4.920 | 4.950 | -0.010 | -0.20% | 4.900 | 5.030 | 4690 | 233.924 | 0.48% |
| 2024-04-17 | 4.910 | 4.960 | 0.220 | 4.64% | 4.780 | 5.020 | 7070 | 350.391 | 0.73% |
| 2024-04-16 | 5.090 | 4.740 | -0.370 | -7.24% | 4.740 | 5.090 | 12520 | 612.662 | 1.56% |
| 2024-04-15 | 5.430 | 5.110 | -0.320 | -5.89% | 5.020 | 5.430 | 18130 | 936.614 | 2.26% |
| 2024-04-12 | 5.580 | 5.430 | -0.140 | -2.51% | 5.400 | 5.700 | 17579 | 974.092 | 2.19% |
| 2024-04-11 | 5.640 | 5.570 | -0.150 | -2.62% | 5.450 | 5.720 | 18443 | 1026.900 | 2.30% |
| 2024-04-10 | 5.560 | 5.720 | 0.020 | 0.35% | 5.530 | 5.980 | 41101 | 2377.035 | 5.13% |
| 2024-04-09 | 5.320 | 5.700 | 0.380 | 7.14% | 5.200 | 5.780 | 25690 | 1416.841 | 3.21% |
| 2024-04-08 | 5.460 | 5.320 | -0.190 | -3.45% | 5.300 | 5.590 | 19056 | 1039.128 | 2.38% |
| 2024-04-03 | 5.380 | 5.510 | 0.150 | 2.80% | 5.300 | 5.780 | 23703 | 1312.111 | 2.96% |
| 2024-04-02 | 5.380 | 5.360 | -0.010 | -0.19% | 5.320 | 5.410 | 5961 | 319.448 | 0.74% |
| 2024-04-01 | 5.390 | 5.370 | 0.030 | 0.56% | 5.320 | 5.420 | 6086 | 326.821 | 0.76% |
| 2024-03-29 | 5.350 | 5.340 | -0.030 | -0.56% | 5.320 | 5.420 | 4291 | 229.777 | 0.54% |
| 2024-03-28 | 5.330 | 5.370 | 0.040 | 0.75% | 5.250 | 5.420 | 5357 | 286.330 | 0.67% |
| 2024-03-27 | 5.340 | 5.330 | -0.010 | -0.19% | 5.280 | 5.540 | 7654 | 415.088 | 0.96% |
| 2024-03-26 | 5.430 | 5.340 | -0.070 | -1.29% | 5.290 | 5.430 | 4094 | 219.303 | 0.51% |
| 2024-03-25 | 5.600 | 5.410 | -0.210 | -3.74% | 5.400 | 5.600 | 9106 | 498.105 | 1.14% |
| 2024-03-22 | 5.730 | 5.620 | -0.070 | -1.23% | 5.610 | 5.760 | 11978 | 678.619 | 1.49% |
| 2024-03-21 | 5.720 | 5.690 | -0.010 | -0.18% | 5.630 | 5.830 | 11660 | 666.241 | 1.46% |
| 2024-03-20 | 5.670 | 5.700 | 0.010 | 0.18% | 5.650 | 5.740 | 9946 | 565.692 | 1.24% |
| 2024-03-19 | 5.680 | 5.690 | -0.020 | -0.35% | 5.650 | 5.820 | 12267 | 700.095 | 1.53% |
| 2024-03-18 | 5.720 | 5.710 | -0.020 | -0.35% | 5.550 | 5.790 | 17667 | 1002.352 | 2.20% |
| 2024-03-15 | 5.450 | 5.730 | 0.270 | 4.95% | 5.430 | 5.820 | 36708 | 2080.958 | 4.58% |
| 2024-03-14 | 5.470 | 5.460 | -0.010 | -0.18% | 5.400 | 5.520 | 10033 | 548.359 | 1.25% |
| 2024-03-13 | 5.540 | 5.470 | -0.060 | -1.08% | 5.450 | 5.540 | 7161 | 392.208 | 0.89% |
| 2024-03-12 | 5.500 | 5.530 | -0.010 | -0.18% | 5.480 | 5.590 | 9205 | 508.992 | 1.15% |
| 2024-03-11 | 5.450 | 5.540 | 0.040 | 0.73% | 5.420 | 5.540 | 8941 | 491.949 | 1.12% |
| 2024-03-08 | 5.520 | 5.500 | -0.100 | -1.79% | 5.400 | 5.570 | 15705 | 857.769 | 1.96% |
| 2024-03-07 | 5.520 | 5.600 | 0.120 | 2.19% | 5.500 | 5.950 | 29081 | 1654.579 | 3.63% |
| 2024-03-06 | 5.370 | 5.480 | 0.030 | 0.55% | 5.370 | 5.560 | 11245 | 613.781 | 1.40% |
| 2024-03-05 | 5.600 | 5.450 | -0.200 | -3.54% | 5.360 | 5.710 | 17071 | 933.637 | 2.13% |
| 2024-03-04 | 5.830 | 5.650 | -0.150 | -2.59% | 5.610 | 5.830 | 9947 | 564.998 | 1.24% |
| 2024-03-01 | 5.750 | 5.800 | 0.050 | 0.87% | 5.700 | 5.860 | 14506 | 836.539 | 1.81% |
| 2024-02-29 | 5.530 | 5.750 | 0.130 | 2.31% | 5.530 | 5.770 | 19543 | 1105.705 | 2.44% |
| 2024-02-28 | 5.870 | 5.620 | -0.250 | -4.26% | 5.590 | 6.130 | 28277 | 1655.576 | 3.53% |
| 2024-02-27 | 5.600 | 5.870 | 0.270 | 4.82% | 5.510 | 5.880 | 25052 | 1446.981 | 3.13% |
| 2024-02-26 | 5.500 | 5.600 | 0.070 | 1.27% | 5.500 | 5.740 | 13909 | 781.221 | 1.74% |
| 2024-02-23 | 5.700 | 5.530 | -0.170 | -2.98% | 5.450 | 5.770 | 21476 | 1198.943 | 2.68% |
| 2024-02-22 | 5.830 | 5.700 | -0.120 | -2.06% | 5.680 | 5.860 | 17040 | 979.479 | 2.13% |
| 2024-02-21 | 5.780 | 5.820 | -0.030 | -0.51% | 5.710 | 5.990 | 21938 | 1288.579 | 2.74% |
| 2024-02-20 | 5.660 | 5.850 | 0.120 | 2.09% | 5.570 | 5.880 | 21093 | 1215.653 | 2.63% |
| 2024-02-19 | 5.560 | 5.730 | 0.070 | 1.24% | 5.530 | 5.770 | 26031 | 1471.682 | 3.25% |
| 2024-02-08 | 5.900 | 5.660 | -0.440 | -7.21% | 5.360 | 6.040 | 45814 | 2568.300 | 5.72% |
| 2024-02-07 | 5.370 | 6.100 | 0.770 | 14.45% | 5.330 | 6.850 | 64597 | 3961.930 | 8.06% |
| 2024-02-06 | 4.810 | 5.330 | 0.480 | 9.90% | 4.710 | 5.340 | 17882 | 921.221 | 2.23% |
| 2024-02-05 | 5.050 | 4.850 | -0.230 | -4.53% | 4.500 | 5.050 | 16154 | 775.387 | 2.02% |
| 2024-02-02 | 5.450 | 5.080 | -0.330 | -6.10% | 4.910 | 5.490 | 14432 | 750.003 | 1.80% |
| 2024-02-01 | 5.650 | 5.410 | -0.290 | -5.09% | 5.400 | 5.690 | 12850 | 708.939 | 1.60% |
| 2024-01-31 | 5.620 | 5.700 | 0.050 | 0.88% | 5.600 | 5.900 | 14084 | 810.358 | 1.76% |