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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.44 | 5.40 | -0.05 | -0.92% | 5.40 | 5.56 | 539898 | 29601.75 | 2.11% |
| 2024-05-07 | 5.47 | 5.45 | -0.05 | -0.91% | 5.42 | 5.52 | 457471 | 24927.69 | 1.79% |
| 2024-05-06 | 5.34 | 5.50 | 0.18 | 3.38% | 5.33 | 5.55 | 714910 | 38989.54 | 2.80% |
| 2024-04-30 | 5.39 | 5.32 | -0.08 | -1.48% | 5.31 | 5.42 | 354547 | 18988.45 | 1.39% |
| 2024-04-29 | 5.34 | 5.40 | 0.05 | 0.93% | 5.28 | 5.41 | 472257 | 25284.17 | 1.85% |
| 2024-04-26 | 5.24 | 5.35 | 0.07 | 1.33% | 5.20 | 5.35 | 345586 | 18264.41 | 1.35% |
| 2024-04-25 | 5.26 | 5.28 | -0.01 | -0.19% | 5.22 | 5.31 | 239322 | 12603.91 | 0.94% |
| 2024-04-24 | 5.19 | 5.29 | 0.12 | 2.32% | 5.17 | 5.32 | 353750 | 18610.18 | 1.39% |
| 2024-04-23 | 5.28 | 5.17 | -0.14 | -2.64% | 5.15 | 5.29 | 345243 | 17997.56 | 1.35% |
| 2024-04-22 | 5.39 | 5.31 | -0.05 | -0.93% | 5.28 | 5.44 | 374879 | 20036.81 | 1.47% |
| 2024-04-19 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.47 | 289490 | 15608.90 | 1.13% |
| 2024-04-18 | 5.50 | 5.42 | -0.07 | -1.28% | 5.37 | 5.53 | 556387 | 30231.99 | 2.18% |
| 2024-04-17 | 5.28 | 5.49 | 0.18 | 3.39% | 5.28 | 5.49 | 456212 | 24618.12 | 1.79% |
| 2024-04-16 | 5.43 | 5.31 | -0.16 | -2.93% | 5.28 | 5.57 | 729790 | 39671.51 | 2.86% |
| 2024-04-15 | 5.36 | 5.47 | 0.04 | 0.74% | 5.35 | 5.54 | 542884 | 29601.15 | 2.13% |
| 2024-04-12 | 5.63 | 5.43 | -0.20 | -3.55% | 5.41 | 5.67 | 754032 | 41635.95 | 2.95% |
| 2024-04-11 | 5.57 | 5.63 | -0.01 | -0.18% | 5.52 | 5.69 | 555498 | 31175.96 | 2.18% |
| 2024-04-10 | 5.45 | 5.64 | 0.15 | 2.73% | 5.44 | 5.67 | 897194 | 50070.54 | 3.51% |
| 2024-04-09 | 5.45 | 5.49 | -0.02 | -0.36% | 5.39 | 5.60 | 797625 | 43683.76 | 3.12% |
| 2024-04-08 | 5.30 | 5.51 | 0.20 | 3.77% | 5.25 | 5.54 | 1075645 | 58111.83 | 4.21% |
| 2024-04-03 | 5.30 | 5.31 | -0.01 | -0.19% | 5.23 | 5.34 | 648393 | 34343.25 | 2.54% |
| 2024-04-02 | 5.12 | 5.32 | 0.18 | 3.50% | 5.09 | 5.34 | 918048 | 48279.54 | 3.59% |
| 2024-04-01 | 5.17 | 5.14 | -0.03 | -0.58% | 5.06 | 5.18 | 614407 | 31440.14 | 2.41% |
| 2024-03-29 | 4.96 | 5.17 | 0.20 | 4.02% | 4.95 | 5.17 | 581973 | 29639.59 | 2.28% |
| 2024-03-28 | 4.93 | 4.97 | 0.04 | 0.81% | 4.87 | 5.00 | 277687 | 13738.71 | 1.09% |
| 2024-03-27 | 5.03 | 4.93 | -0.11 | -2.18% | 4.93 | 5.05 | 274483 | 13700.62 | 1.07% |
| 2024-03-26 | 4.98 | 5.04 | 0.05 | 1.00% | 4.94 | 5.04 | 289589 | 14447.92 | 1.13% |
| 2024-03-25 | 5.00 | 4.99 | -0.02 | -0.40% | 4.97 | 5.06 | 258489 | 12968.19 | 1.01% |
| 2024-03-22 | 5.06 | 5.01 | -0.05 | -0.99% | 4.99 | 5.08 | 271778 | 13643.19 | 1.06% |
| 2024-03-21 | 5.09 | 5.06 | -0.04 | -0.78% | 5.06 | 5.11 | 247905 | 12584.91 | 0.97% |
| 2024-03-20 | 5.08 | 5.10 | 0.01 | 0.20% | 5.03 | 5.12 | 297550 | 15104.26 | 1.17% |
| 2024-03-19 | 5.14 | 5.09 | -0.07 | -1.36% | 5.09 | 5.21 | 388184 | 19947.36 | 1.52% |
| 2024-03-18 | 5.07 | 5.16 | 0.07 | 1.38% | 5.06 | 5.22 | 559941 | 28828.53 | 2.19% |
| 2024-03-15 | 5.06 | 5.09 | 0.03 | 0.59% | 5.04 | 5.14 | 417299 | 21217.15 | 1.63% |
| 2024-03-14 | 4.99 | 5.06 | 0.05 | 1.00% | 4.98 | 5.09 | 410920 | 20705.49 | 1.61% |
| 2024-03-13 | 4.97 | 5.01 | 0.02 | 0.40% | 4.96 | 5.04 | 396654 | 19843.00 | 1.55% |
| 2024-03-12 | 5.15 | 4.99 | -0.17 | -3.29% | 4.98 | 5.16 | 732729 | 36962.77 | 2.87% |
| 2024-03-11 | 5.15 | 5.16 | 0.03 | 0.58% | 5.07 | 5.25 | 717149 | 36956.52 | 2.81% |
| 2024-03-08 | 5.04 | 5.13 | 0.10 | 1.99% | 4.95 | 5.19 | 720810 | 36492.54 | 2.82% |
| 2024-03-07 | 4.92 | 5.03 | 0.10 | 2.03% | 4.88 | 5.07 | 778270 | 38869.62 | 3.05% |
| 2024-03-06 | 4.88 | 4.93 | 0.05 | 1.02% | 4.83 | 4.97 | 518171 | 25408.60 | 2.03% |
| 2024-03-05 | 4.75 | 4.88 | 0.10 | 2.09% | 4.74 | 4.90 | 655285 | 31841.90 | 2.57% |
| 2024-03-04 | 4.81 | 4.78 | -0.04 | -0.83% | 4.73 | 4.81 | 394305 | 18765.71 | 1.54% |
| 2024-03-01 | 4.86 | 4.82 | -0.05 | -1.03% | 4.77 | 4.92 | 469790 | 22678.59 | 1.84% |
| 2024-02-29 | 4.81 | 4.87 | 0.06 | 1.25% | 4.74 | 4.90 | 619743 | 29870.18 | 2.43% |
| 2024-02-28 | 4.72 | 4.81 | 0.08 | 1.69% | 4.72 | 4.88 | 794379 | 38298.80 | 3.11% |
| 2024-02-27 | 4.66 | 4.73 | 0.05 | 1.07% | 4.64 | 4.73 | 305128 | 14298.92 | 1.19% |
| 2024-02-26 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.77 | 381939 | 17979.06 | 1.50% |
| 2024-02-23 | 4.76 | 4.78 | 0.01 | 0.21% | 4.71 | 4.80 | 386184 | 18348.88 | 1.51% |
| 2024-02-22 | 4.81 | 4.77 | -0.05 | -1.04% | 4.71 | 4.85 | 538452 | 25643.54 | 2.11% |
| 2024-02-21 | 4.83 | 4.82 | -0.02 | -0.41% | 4.76 | 4.92 | 375297 | 18183.29 | 1.47% |
| 2024-02-20 | 4.90 | 4.84 | -0.08 | -1.63% | 4.80 | 4.91 | 314285 | 15208.34 | 1.23% |
| 2024-02-19 | 4.80 | 4.92 | 0.09 | 1.86% | 4.80 | 5.01 | 503443 | 24784.29 | 1.97% |
| 2024-02-08 | 4.75 | 4.83 | 0.08 | 1.68% | 4.70 | 4.93 | 458881 | 22221.76 | 1.80% |
| 2024-02-07 | 4.57 | 4.75 | 0.13 | 2.81% | 4.54 | 4.75 | 518004 | 24214.90 | 2.03% |
| 2024-02-06 | 4.37 | 4.62 | 0.21 | 4.76% | 4.33 | 4.68 | 442872 | 19830.71 | 1.73% |
| 2024-02-05 | 4.60 | 4.41 | -0.21 | -4.55% | 4.31 | 4.60 | 479001 | 21339.06 | 1.88% |
| 2024-02-02 | 4.76 | 4.62 | -0.13 | -2.74% | 4.50 | 4.83 | 323163 | 15193.52 | 1.27% |
| 2024-02-01 | 4.79 | 4.75 | -0.11 | -2.26% | 4.71 | 4.88 | 357153 | 17096.85 | 1.40% |
| 2024-01-31 | 4.96 | 4.86 | -0.10 | -2.02% | 4.84 | 5.09 | 303920 | 15076.87 | 1.19% |
| 2024-01-30 | 5.03 | 4.96 | -0.18 | -3.50% | 4.95 | 5.11 | 439751 | 22188.73 | 1.72% |