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 | 5.93 | 5.83 | -0.11 | -1.85% | 5.83 | 5.98 | 71731 | 4221.53 | 1.10% |
| 2024-05-07 | 5.82 | 5.94 | 0.12 | 2.06% | 5.77 | 5.94 | 99088 | 5839.94 | 1.52% |
| 2024-05-06 | 5.78 | 5.82 | 0.13 | 2.28% | 5.73 | 5.85 | 97172 | 5635.46 | 1.49% |
| 2024-04-30 | 5.85 | 5.69 | -0.17 | -2.90% | 5.67 | 5.87 | 116500 | 6658.11 | 1.79% |
| 2024-04-29 | 5.55 | 5.86 | 0.30 | 5.40% | 5.55 | 6.12 | 179384 | 10473.08 | 2.76% |
| 2024-04-26 | 5.41 | 5.56 | 0.16 | 2.96% | 5.35 | 5.62 | 108680 | 5986.79 | 1.67% |
| 2024-04-25 | 5.33 | 5.40 | 0.08 | 1.50% | 5.27 | 5.52 | 96723 | 5251.28 | 1.49% |
| 2024-04-24 | 5.28 | 5.32 | 0.03 | 0.57% | 5.24 | 5.38 | 89826 | 4767.25 | 1.38% |
| 2024-04-23 | 5.24 | 5.29 | 0.09 | 1.73% | 5.17 | 5.35 | 87884 | 4642.01 | 1.35% |
| 2024-04-22 | 5.20 | 5.20 | 0.00 | 0.00% | 5.05 | 5.28 | 90052 | 4671.32 | 1.38% |
| 2024-04-19 | 5.22 | 5.20 | -0.03 | -0.57% | 5.11 | 5.35 | 100820 | 5273.56 | 1.55% |
| 2024-04-18 | 5.49 | 5.23 | -0.04 | -0.76% | 5.13 | 5.63 | 165686 | 8701.30 | 2.55% |
| 2024-04-17 | 4.82 | 5.27 | 0.48 | 10.02% | 4.82 | 5.27 | 111656 | 5713.10 | 1.72% |
| 2024-04-16 | 5.12 | 4.79 | -0.35 | -6.81% | 4.74 | 5.16 | 169084 | 8250.64 | 2.60% |
| 2024-04-15 | 5.49 | 5.14 | -0.39 | -7.05% | 5.00 | 5.56 | 167193 | 8735.15 | 2.57% |
| 2024-04-12 | 5.65 | 5.53 | -0.11 | -1.95% | 5.51 | 5.68 | 73634 | 4105.36 | 1.13% |
| 2024-04-11 | 5.63 | 5.64 | -0.06 | -1.05% | 5.56 | 5.74 | 79677 | 4512.36 | 1.23% |
| 2024-04-10 | 5.83 | 5.70 | -0.18 | -3.06% | 5.61 | 5.91 | 92447 | 5288.52 | 1.42% |
| 2024-04-09 | 5.70 | 5.88 | 0.18 | 3.16% | 5.68 | 5.89 | 85995 | 5003.22 | 1.32% |
| 2024-04-08 | 5.99 | 5.70 | -0.24 | -4.04% | 5.69 | 5.99 | 99944 | 5795.04 | 1.54% |
| 2024-04-03 | 6.01 | 5.94 | -0.11 | -1.82% | 5.90 | 6.08 | 82176 | 4896.72 | 1.26% |
| 2024-04-02 | 6.00 | 6.05 | 0.05 | 0.83% | 5.98 | 6.09 | 98253 | 5939.04 | 1.51% |
| 2024-04-01 | 5.80 | 6.00 | 0.21 | 3.63% | 5.80 | 6.01 | 91504 | 5440.46 | 1.41% |
| 2024-03-29 | 5.80 | 5.79 | 0.03 | 0.52% | 5.71 | 5.86 | 68184 | 3932.06 | 1.05% |
| 2024-03-28 | 5.58 | 5.76 | 0.17 | 3.04% | 5.57 | 5.81 | 98686 | 5645.69 | 1.52% |
| 2024-03-27 | 5.87 | 5.59 | -0.30 | -5.09% | 5.59 | 5.93 | 120257 | 6920.38 | 1.85% |
| 2024-03-26 | 5.82 | 5.89 | 0.17 | 2.97% | 5.78 | 5.97 | 158069 | 9286.50 | 2.43% |
| 2024-03-25 | 5.84 | 5.72 | -0.15 | -2.56% | 5.72 | 5.92 | 79651 | 4632.35 | 1.22% |
| 2024-03-22 | 6.01 | 5.87 | -0.18 | -2.98% | 5.85 | 6.06 | 95482 | 5650.29 | 1.47% |
| 2024-03-21 | 6.10 | 6.05 | -0.01 | -0.17% | 5.96 | 6.14 | 84239 | 5100.30 | 1.30% |
| 2024-03-20 | 5.96 | 6.06 | 0.13 | 2.19% | 5.92 | 6.10 | 101332 | 6112.83 | 1.56% |
| 2024-03-19 | 5.99 | 5.93 | -0.05 | -0.84% | 5.93 | 6.04 | 71783 | 4295.53 | 1.10% |
| 2024-03-18 | 5.94 | 5.98 | 0.13 | 2.22% | 5.86 | 5.98 | 81128 | 4799.62 | 1.25% |
| 2024-03-15 | 5.76 | 5.85 | 0.08 | 1.39% | 5.69 | 5.85 | 72854 | 4203.92 | 1.12% |
| 2024-03-14 | 5.82 | 5.77 | -0.04 | -0.69% | 5.68 | 5.87 | 69742 | 4028.44 | 1.07% |
| 2024-03-13 | 5.82 | 5.81 | 0.01 | 0.17% | 5.73 | 5.89 | 82391 | 4782.14 | 1.27% |
| 2024-03-12 | 5.73 | 5.80 | 0.06 | 1.05% | 5.68 | 5.82 | 86311 | 4968.99 | 1.33% |
| 2024-03-11 | 5.54 | 5.74 | 0.21 | 3.80% | 5.50 | 5.74 | 89716 | 5067.15 | 1.38% |
| 2024-03-08 | 5.50 | 5.53 | 0.05 | 0.91% | 5.41 | 5.56 | 79648 | 4379.80 | 1.22% |
| 2024-03-07 | 5.59 | 5.48 | -0.09 | -1.62% | 5.47 | 5.70 | 89389 | 5012.30 | 1.37% |
| 2024-03-06 | 5.47 | 5.57 | 0.07 | 1.27% | 5.43 | 5.65 | 86018 | 4766.26 | 1.32% |
| 2024-03-05 | 5.62 | 5.50 | -0.14 | -2.48% | 5.44 | 5.64 | 85638 | 4725.83 | 1.32% |
| 2024-03-04 | 5.74 | 5.64 | -0.07 | -1.23% | 5.51 | 5.88 | 86263 | 4853.86 | 1.33% |
| 2024-03-01 | 5.64 | 5.71 | 0.08 | 1.42% | 5.58 | 5.74 | 88963 | 5045.04 | 1.37% |
| 2024-02-29 | 5.35 | 5.63 | 0.28 | 5.23% | 5.29 | 5.63 | 126838 | 7009.56 | 1.95% |
| 2024-02-28 | 5.93 | 5.35 | -0.51 | -8.70% | 5.33 | 6.06 | 191186 | 10920.60 | 2.94% |
| 2024-02-27 | 5.69 | 5.86 | 0.21 | 3.72% | 5.60 | 5.86 | 96331 | 5524.48 | 1.48% |
| 2024-02-26 | 5.63 | 5.65 | 0.04 | 0.71% | 5.59 | 5.86 | 151103 | 8622.37 | 2.32% |
| 2024-02-23 | 5.49 | 5.61 | 0.14 | 2.56% | 5.42 | 5.63 | 98555 | 5441.49 | 1.52% |
| 2024-02-22 | 5.38 | 5.47 | 0.09 | 1.67% | 5.36 | 5.52 | 100119 | 5451.00 | 1.54% |
| 2024-02-21 | 5.21 | 5.38 | 0.12 | 2.28% | 5.17 | 5.59 | 145545 | 7880.57 | 2.24% |
| 2024-02-20 | 5.26 | 5.26 | -0.01 | -0.19% | 5.18 | 5.30 | 106427 | 5584.95 | 1.64% |
| 2024-02-19 | 5.38 | 5.27 | -0.04 | -0.75% | 5.20 | 5.55 | 247298 | 13203.39 | 3.80% |
| 2024-02-08 | 4.75 | 5.31 | 0.48 | 9.94% | 4.75 | 5.31 | 150239 | 7679.53 | 2.31% |
| 2024-02-07 | 4.69 | 4.83 | 0.10 | 2.11% | 4.58 | 4.96 | 227679 | 10946.64 | 3.50% |
| 2024-02-06 | 4.48 | 4.73 | 0.20 | 4.42% | 4.13 | 4.75 | 256955 | 11418.71 | 3.95% |
| 2024-02-05 | 4.91 | 4.53 | -0.39 | -7.93% | 4.43 | 4.93 | 224839 | 10218.08 | 3.46% |
| 2024-02-02 | 5.23 | 4.92 | -0.34 | -6.46% | 4.73 | 5.36 | 152268 | 7610.73 | 2.34% |
| 2024-02-01 | 5.26 | 5.26 | -0.10 | -1.87% | 5.13 | 5.42 | 108279 | 5709.54 | 1.67% |
| 2024-01-31 | 5.73 | 5.36 | -0.39 | -6.78% | 5.33 | 5.80 | 106266 | 5856.62 | 1.63% |
| 2024-01-30 | 5.96 | 5.75 | -0.22 | -3.69% | 5.72 | 6.05 | 78755 | 4638.80 | 1.21% |