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 | 5.82 | 5.69 | -0.16 | -2.74% | 5.67 | 5.83 | 228646 | 13135.00 | 6.30% |
| 2024-05-07 | 5.76 | 5.85 | 0.06 | 1.04% | 5.75 | 5.91 | 279951 | 16330.84 | 7.72% |
| 2024-05-06 | 5.61 | 5.79 | 0.14 | 2.48% | 5.50 | 5.82 | 318874 | 18183.64 | 8.79% |
| 2024-04-30 | 5.63 | 5.65 | 0.01 | 0.18% | 5.60 | 5.70 | 227801 | 12880.96 | 6.28% |
| 2024-04-29 | 5.54 | 5.64 | 0.04 | 0.71% | 5.47 | 5.68 | 273461 | 15275.51 | 7.54% |
| 2024-04-26 | 5.62 | 5.60 | -0.04 | -0.71% | 5.54 | 5.65 | 250384 | 14013.30 | 6.90% |
| 2024-04-25 | 5.61 | 5.64 | -0.03 | -0.53% | 5.56 | 5.68 | 223116 | 12532.41 | 6.15% |
| 2024-04-24 | 5.60 | 5.67 | 0.03 | 0.53% | 5.50 | 5.67 | 233564 | 13034.30 | 6.44% |
| 2024-04-23 | 5.60 | 5.64 | 0.06 | 1.08% | 5.40 | 5.73 | 307036 | 17071.26 | 8.47% |
| 2024-04-22 | 5.76 | 5.58 | -0.45 | -7.46% | 5.56 | 5.82 | 495327 | 28106.25 | 13.66% |
| 2024-04-19 | 5.63 | 6.03 | 0.45 | 8.06% | 5.62 | 6.07 | 689003 | 40776.50 | 19.00% |
| 2024-04-18 | 5.57 | 5.58 | -0.12 | -2.11% | 5.52 | 5.69 | 256779 | 14355.49 | 7.08% |
| 2024-04-17 | 5.38 | 5.70 | 0.29 | 5.36% | 5.36 | 5.75 | 344395 | 19254.12 | 9.50% |
| 2024-04-16 | 5.76 | 5.41 | -0.39 | -6.72% | 5.37 | 5.79 | 430351 | 23765.82 | 11.87% |
| 2024-04-15 | 5.98 | 5.80 | -0.07 | -1.19% | 5.76 | 6.18 | 567173 | 33842.85 | 15.64% |
| 2024-04-12 | 5.66 | 5.87 | 0.19 | 3.35% | 5.62 | 5.90 | 361388 | 20997.40 | 9.97% |
| 2024-04-11 | 5.62 | 5.68 | 0.06 | 1.07% | 5.60 | 5.74 | 204298 | 11608.98 | 5.63% |
| 2024-04-10 | 5.66 | 5.62 | -0.11 | -1.92% | 5.53 | 5.75 | 213953 | 12020.96 | 5.90% |
| 2024-04-09 | 5.80 | 5.73 | -0.15 | -2.55% | 5.67 | 5.88 | 347079 | 19951.75 | 9.57% |
| 2024-04-08 | 5.71 | 5.88 | 0.08 | 1.38% | 5.62 | 6.28 | 529459 | 31349.84 | 14.60% |
| 2024-04-03 | 5.70 | 5.80 | 0.16 | 2.84% | 5.62 | 5.83 | 399128 | 22883.43 | 11.01% |
| 2024-04-02 | 5.47 | 5.64 | 0.19 | 3.49% | 5.45 | 5.71 | 372344 | 20833.00 | 10.27% |
| 2024-04-01 | 5.41 | 5.45 | 0.03 | 0.55% | 5.38 | 5.47 | 188371 | 10228.09 | 5.19% |
| 2024-03-29 | 5.29 | 5.42 | 0.14 | 2.65% | 5.27 | 5.44 | 222278 | 11978.82 | 6.13% |
| 2024-03-28 | 5.13 | 5.28 | 0.15 | 2.92% | 5.11 | 5.29 | 133716 | 6988.74 | 3.69% |
| 2024-03-27 | 5.27 | 5.13 | -0.18 | -3.39% | 5.13 | 5.35 | 141799 | 7406.55 | 3.91% |
| 2024-03-26 | 5.38 | 5.31 | -0.07 | -1.30% | 5.22 | 5.38 | 186979 | 9920.40 | 5.16% |
| 2024-03-25 | 5.31 | 5.38 | 0.03 | 0.56% | 5.29 | 5.52 | 255758 | 13858.69 | 7.05% |
| 2024-03-22 | 5.44 | 5.35 | -0.12 | -2.19% | 5.32 | 5.47 | 171069 | 9205.67 | 4.72% |
| 2024-03-21 | 5.45 | 5.47 | -0.01 | -0.18% | 5.37 | 5.50 | 235431 | 12799.52 | 6.49% |
| 2024-03-20 | 5.39 | 5.48 | 0.12 | 2.24% | 5.35 | 5.54 | 275564 | 15030.13 | 7.60% |
| 2024-03-19 | 5.43 | 5.36 | -0.05 | -0.92% | 5.33 | 5.47 | 212537 | 11498.93 | 5.86% |
| 2024-03-18 | 5.32 | 5.41 | 0.08 | 1.50% | 5.30 | 5.41 | 208267 | 11151.86 | 5.74% |
| 2024-03-15 | 5.30 | 5.33 | 0.04 | 0.76% | 5.25 | 5.34 | 152588 | 8089.35 | 4.21% |
| 2024-03-14 | 5.27 | 5.29 | 0.02 | 0.38% | 5.21 | 5.33 | 166879 | 8811.42 | 4.60% |
| 2024-03-13 | 5.28 | 5.27 | 0.00 | 0.00% | 5.23 | 5.29 | 131930 | 6943.83 | 3.64% |
| 2024-03-12 | 5.27 | 5.27 | 0.00 | 0.00% | 5.20 | 5.31 | 150752 | 7922.41 | 4.16% |
| 2024-03-11 | 5.21 | 5.27 | 0.06 | 1.15% | 5.14 | 5.29 | 191647 | 9997.59 | 5.28% |
| 2024-03-08 | 5.23 | 5.21 | -0.05 | -0.95% | 5.16 | 5.26 | 144069 | 7492.45 | 3.97% |
| 2024-03-07 | 5.26 | 5.26 | 0.01 | 0.19% | 5.19 | 5.32 | 236932 | 12461.79 | 6.53% |
| 2024-03-06 | 5.13 | 5.25 | 0.05 | 0.96% | 5.12 | 5.30 | 201451 | 10564.42 | 5.56% |
| 2024-03-05 | 5.32 | 5.20 | -0.18 | -3.35% | 5.17 | 5.36 | 271212 | 14181.09 | 7.48% |
| 2024-03-04 | 5.50 | 5.38 | -0.08 | -1.47% | 5.24 | 5.54 | 388488 | 20820.79 | 10.71% |
| 2024-03-01 | 5.90 | 5.46 | -0.05 | -0.91% | 5.32 | 5.90 | 690824 | 38581.06 | 19.05% |
| 2024-02-29 | 4.96 | 5.51 | 0.50 | 9.98% | 4.93 | 5.51 | 308291 | 16180.28 | 8.50% |
| 2024-02-28 | 5.23 | 5.01 | -0.22 | -4.21% | 5.00 | 5.37 | 368988 | 19213.87 | 10.17% |
| 2024-02-27 | 5.09 | 5.23 | 0.11 | 2.15% | 5.02 | 5.23 | 253852 | 13096.19 | 7.00% |
| 2024-02-26 | 5.08 | 5.12 | 0.03 | 0.59% | 5.04 | 5.18 | 277247 | 14162.92 | 7.65% |
| 2024-02-23 | 5.03 | 5.09 | 0.02 | 0.39% | 4.97 | 5.09 | 264903 | 13335.20 | 7.30% |
| 2024-02-22 | 4.90 | 5.07 | 0.17 | 3.47% | 4.86 | 5.09 | 324103 | 16119.12 | 8.94% |
| 2024-02-21 | 4.77 | 4.90 | 0.09 | 1.87% | 4.75 | 5.03 | 308801 | 15171.37 | 8.52% |
| 2024-02-20 | 4.80 | 4.81 | -0.06 | -1.23% | 4.72 | 4.85 | 227569 | 10886.59 | 6.28% |
| 2024-02-19 | 4.71 | 4.87 | 0.17 | 3.62% | 4.70 | 4.90 | 309324 | 14870.26 | 8.53% |
| 2024-02-08 | 4.39 | 4.70 | 0.32 | 7.31% | 4.35 | 4.73 | 361434 | 16469.05 | 9.97% |
| 2024-02-07 | 4.40 | 4.38 | -0.06 | -1.35% | 4.23 | 4.60 | 371558 | 16418.91 | 10.25% |
| 2024-02-06 | 4.40 | 4.44 | -0.22 | -4.72% | 4.19 | 4.68 | 476564 | 20624.23 | 13.14% |
| 2024-02-05 | 5.05 | 4.66 | -0.52 | -10.04% | 4.66 | 5.07 | 354597 | 16715.29 | 9.78% |
| 2024-02-02 | 5.26 | 5.18 | -0.29 | -5.30% | 4.99 | 5.55 | 478058 | 25250.31 | 13.18% |
| 2024-02-01 | 5.71 | 5.47 | -0.61 | -10.03% | 5.47 | 5.71 | 551785 | 30530.38 | 15.22% |
| 2024-01-31 | 5.97 | 6.08 | 0.11 | 1.84% | 5.82 | 6.40 | 596040 | 36724.12 | 16.44% |
| 2024-01-30 | 6.10 | 5.97 | -0.16 | -2.61% | 5.96 | 6.20 | 398228 | 24123.68 | 10.98% |