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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 5.28 | 5.28 | 0.00 | 0.00% | 5.22 | 5.33 | 69544 | 3659.34 | 1.11% |
| 2024-05-06 | 5.22 | 5.28 | 0.12 | 2.33% | 5.18 | 5.30 | 90888 | 4771.05 | 1.45% |
| 2024-04-30 | 5.22 | 5.16 | -0.05 | -0.96% | 5.12 | 5.25 | 73069 | 3775.29 | 1.16% |
| 2024-04-29 | 5.07 | 5.21 | 0.13 | 2.56% | 5.06 | 5.22 | 88473 | 4571.70 | 1.41% |
| 2024-04-26 | 5.02 | 5.08 | 0.05 | 0.99% | 4.97 | 5.08 | 65937 | 3321.44 | 1.05% |
| 2024-04-25 | 5.04 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 48625 | 2445.91 | 0.77% |
| 2024-04-24 | 4.93 | 5.04 | 0.09 | 1.82% | 4.92 | 5.05 | 68886 | 3440.44 | 1.10% |
| 2024-04-23 | 4.96 | 4.95 | 0.01 | 0.20% | 4.90 | 5.00 | 52321 | 2590.21 | 0.83% |
| 2024-04-22 | 5.02 | 4.94 | -0.07 | -1.40% | 4.92 | 5.04 | 72719 | 3609.70 | 1.16% |
| 2024-04-19 | 5.08 | 5.01 | -0.06 | -1.18% | 4.97 | 5.12 | 79654 | 4003.94 | 1.27% |
| 2024-04-18 | 5.09 | 5.07 | -0.05 | -0.98% | 5.05 | 5.13 | 95502 | 4860.85 | 1.52% |
| 2024-04-17 | 4.96 | 5.12 | 0.16 | 3.23% | 4.96 | 5.17 | 152574 | 7766.86 | 2.43% |
| 2024-04-16 | 5.28 | 4.96 | -0.39 | -7.29% | 4.93 | 5.33 | 191801 | 9709.93 | 3.05% |
| 2024-04-15 | 5.56 | 5.35 | -0.26 | -4.63% | 5.17 | 5.63 | 195655 | 10524.89 | 3.12% |
| 2024-04-12 | 5.75 | 5.61 | -0.15 | -2.60% | 5.57 | 5.79 | 98268 | 5568.10 | 1.56% |
| 2024-04-11 | 5.69 | 5.76 | 0.02 | 0.35% | 5.62 | 5.83 | 96721 | 5574.47 | 1.54% |
| 2024-04-10 | 5.73 | 5.74 | -0.02 | -0.35% | 5.70 | 5.85 | 96748 | 5580.14 | 1.54% |
| 2024-04-09 | 5.77 | 5.76 | -0.06 | -1.03% | 5.69 | 5.79 | 91962 | 5279.45 | 1.46% |
| 2024-04-08 | 5.66 | 5.82 | 0.15 | 2.65% | 5.56 | 5.93 | 172918 | 9926.95 | 2.75% |
| 2024-04-03 | 5.70 | 5.67 | -0.03 | -0.53% | 5.57 | 5.78 | 103114 | 5839.09 | 1.64% |
| 2024-04-02 | 5.63 | 5.70 | 0.07 | 1.24% | 5.63 | 5.75 | 106240 | 6049.38 | 1.69% |
| 2024-04-01 | 5.59 | 5.63 | 0.04 | 0.72% | 5.56 | 5.64 | 107314 | 6012.08 | 1.71% |
| 2024-03-29 | 5.69 | 5.59 | -0.10 | -1.76% | 5.54 | 5.75 | 97889 | 5501.15 | 1.56% |
| 2024-03-28 | 5.54 | 5.69 | 0.15 | 2.71% | 5.53 | 5.86 | 114888 | 6541.13 | 1.83% |
| 2024-03-27 | 5.87 | 5.54 | -0.33 | -5.62% | 5.54 | 5.87 | 117160 | 6670.43 | 1.87% |
| 2024-03-26 | 6.05 | 5.87 | -0.33 | -5.32% | 5.70 | 6.08 | 231474 | 13605.69 | 3.69% |
| 2024-03-25 | 6.15 | 6.20 | 0.03 | 0.49% | 6.09 | 6.32 | 226189 | 14104.91 | 3.60% |
| 2024-03-22 | 5.98 | 6.17 | 0.18 | 3.01% | 5.98 | 6.25 | 234404 | 14355.45 | 3.73% |
| 2024-03-21 | 5.99 | 5.99 | 0.00 | 0.00% | 5.91 | 6.02 | 86416 | 5164.95 | 1.38% |
| 2024-03-20 | 5.93 | 5.99 | 0.05 | 0.84% | 5.86 | 6.03 | 91599 | 5437.85 | 1.46% |
| 2024-03-19 | 6.00 | 5.94 | -0.06 | -1.00% | 5.94 | 6.05 | 91023 | 5446.19 | 1.45% |
| 2024-03-18 | 5.95 | 6.00 | 0.04 | 0.67% | 5.94 | 6.03 | 82583 | 4933.95 | 1.32% |
| 2024-03-15 | 5.92 | 5.96 | 0.01 | 0.17% | 5.87 | 5.97 | 91694 | 5420.40 | 1.46% |
| 2024-03-14 | 6.04 | 5.95 | -0.10 | -1.65% | 5.87 | 6.07 | 104736 | 6265.55 | 1.67% |
| 2024-03-13 | 6.03 | 6.05 | 0.02 | 0.33% | 5.97 | 6.05 | 80352 | 4828.89 | 1.28% |
| 2024-03-12 | 6.09 | 6.03 | -0.04 | -0.66% | 5.98 | 6.10 | 96655 | 5815.68 | 1.54% |
| 2024-03-11 | 5.97 | 6.07 | 0.13 | 2.19% | 5.97 | 6.17 | 164305 | 9983.89 | 2.62% |
| 2024-03-08 | 5.93 | 5.94 | -0.06 | -1.00% | 5.84 | 5.98 | 133181 | 7865.16 | 2.12% |
| 2024-03-07 | 6.08 | 6.00 | -0.08 | -1.32% | 5.96 | 6.10 | 95751 | 5783.47 | 1.91% |
| 2024-03-06 | 5.96 | 6.08 | 0.09 | 1.50% | 5.95 | 6.10 | 93088 | 5634.44 | 1.86% |
| 2024-03-05 | 6.07 | 5.99 | -0.13 | -2.12% | 5.98 | 6.10 | 79015 | 4754.30 | 1.58% |
| 2024-03-04 | 6.01 | 6.12 | 0.10 | 1.66% | 6.01 | 6.13 | 94519 | 5741.37 | 1.89% |
| 2024-03-01 | 6.03 | 6.02 | -0.06 | -0.99% | 5.97 | 6.10 | 87842 | 5289.43 | 1.75% |
| 2024-02-29 | 5.91 | 6.08 | 0.12 | 2.01% | 5.83 | 6.09 | 120660 | 7217.09 | 2.41% |
| 2024-02-28 | 6.09 | 5.96 | -0.16 | -2.61% | 5.95 | 6.25 | 184273 | 11277.22 | 3.68% |
| 2024-02-27 | 6.02 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 159642 | 9678.43 | 3.18% |
| 2024-02-26 | 6.37 | 6.06 | -0.17 | -2.73% | 6.06 | 6.42 | 304150 | 18859.84 | 6.07% |
| 2024-02-23 | 5.67 | 6.23 | 0.57 | 10.07% | 5.64 | 6.23 | 188800 | 11473.27 | 3.77% |
| 2024-02-22 | 5.64 | 5.66 | -0.04 | -0.70% | 5.60 | 5.70 | 74948 | 4227.61 | 1.49% |
| 2024-02-21 | 5.65 | 5.70 | -0.02 | -0.35% | 5.63 | 5.77 | 114582 | 6547.88 | 2.29% |
| 2024-02-20 | 5.67 | 5.72 | -0.02 | -0.35% | 5.62 | 5.74 | 41132 | 2344.82 | 0.82% |
| 2024-02-19 | 5.75 | 5.74 | 0.06 | 1.06% | 5.61 | 5.77 | 42705 | 2438.79 | 0.85% |
| 2024-02-08 | 5.36 | 5.68 | 0.36 | 6.77% | 5.32 | 5.68 | 76545 | 4232.94 | 1.53% |
| 2024-02-07 | 5.41 | 5.32 | -0.06 | -1.12% | 5.27 | 5.47 | 48323 | 2587.90 | 0.96% |
| 2024-02-06 | 5.13 | 5.38 | 0.23 | 4.47% | 5.01 | 5.59 | 81358 | 4319.39 | 1.62% |
| 2024-02-05 | 5.30 | 5.15 | -0.19 | -3.56% | 4.97 | 5.37 | 85610 | 4398.58 | 1.71% |
| 2024-02-02 | 5.56 | 5.34 | -0.19 | -3.44% | 5.21 | 5.71 | 73589 | 4000.11 | 1.47% |
| 2024-02-01 | 5.68 | 5.53 | -0.20 | -3.49% | 5.46 | 5.72 | 76329 | 4248.78 | 1.52% |
| 2024-01-31 | 5.81 | 5.73 | -0.12 | -2.05% | 5.66 | 5.89 | 63860 | 3695.04 | 1.27% |
| 2024-01-30 | 5.96 | 5.85 | -0.11 | -1.85% | 5.83 | 6.04 | 38185 | 2265.24 | 0.76% |
| 2024-01-29 | 6.08 | 5.96 | -0.10 | -1.65% | 5.93 | 6.15 | 71594 | 4301.15 | 1.43% |