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 | 5.62 | 5.51 | -0.19 | -3.33% | 5.50 | 5.66 | 156795 | 8718.96 | 6.01% |
| 2024-05-07 | 5.53 | 5.70 | 0.20 | 3.64% | 5.50 | 5.89 | 252461 | 14273.17 | 9.68% |
| 2024-05-06 | 5.36 | 5.50 | 0.08 | 1.48% | 5.21 | 5.50 | 199293 | 10751.76 | 7.64% |
| 2024-04-30 | 5.34 | 5.42 | 0.08 | 1.50% | 5.31 | 5.48 | 205192 | 11091.14 | 7.87% |
| 2024-04-29 | 5.29 | 5.34 | -0.01 | -0.19% | 5.20 | 5.38 | 174501 | 9278.94 | 6.69% |
| 2024-04-26 | 5.25 | 5.35 | 0.03 | 0.56% | 5.16 | 5.45 | 187806 | 9905.17 | 7.20% |
| 2024-04-25 | 5.15 | 5.32 | 0.07 | 1.33% | 5.11 | 5.35 | 140501 | 7402.32 | 5.39% |
| 2024-04-24 | 5.22 | 5.25 | -0.03 | -0.57% | 5.10 | 5.32 | 160242 | 8322.60 | 6.14% |
| 2024-04-23 | 5.14 | 5.28 | 0.00 | 0.00% | 5.02 | 5.48 | 215428 | 11333.65 | 8.26% |
| 2024-04-22 | 5.49 | 5.28 | -0.42 | -7.37% | 5.15 | 5.55 | 326009 | 17339.83 | 12.50% |
| 2024-04-19 | 5.37 | 5.70 | 0.52 | 10.04% | 5.35 | 5.70 | 288084 | 16270.51 | 11.05% |
| 2024-04-18 | 5.15 | 5.18 | -0.09 | -1.71% | 4.78 | 5.26 | 205326 | 10341.54 | 7.87% |
| 2024-04-17 | 5.00 | 5.27 | 0.04 | 0.76% | 4.99 | 5.38 | 237181 | 12490.65 | 9.09% |
| 2024-04-16 | 5.30 | 5.23 | -0.58 | -9.98% | 5.23 | 5.48 | 300146 | 15825.81 | 11.51% |
| 2024-04-15 | 6.04 | 5.81 | -0.64 | -9.92% | 5.81 | 6.06 | 321170 | 18853.61 | 12.31% |
| 2024-04-12 | 6.03 | 6.45 | 0.40 | 6.61% | 5.98 | 6.53 | 431182 | 27278.00 | 16.53% |
| 2024-04-11 | 5.90 | 6.05 | 0.08 | 1.34% | 5.86 | 6.32 | 392489 | 24040.43 | 15.05% |
| 2024-04-10 | 5.99 | 5.97 | -0.66 | -9.95% | 5.97 | 6.32 | 511880 | 31071.28 | 19.63% |
| 2024-04-09 | 6.84 | 6.63 | -0.74 | -10.04% | 6.63 | 7.37 | 568894 | 39132.98 | 21.81% |
| 2024-04-08 | 7.00 | 7.37 | 0.67 | 10.00% | 6.85 | 7.37 | 813403 | 58566.66 | 31.19% |
| 2024-04-03 | 6.30 | 6.70 | 0.61 | 10.02% | 6.30 | 6.70 | 324628 | 21358.33 | 12.45% |
| 2024-04-02 | 5.55 | 6.09 | 0.55 | 9.93% | 5.55 | 6.09 | 136980 | 8178.41 | 5.25% |
| 2024-04-01 | 5.46 | 5.54 | -0.01 | -0.18% | 5.46 | 5.58 | 157184 | 8652.50 | 6.03% |
| 2024-03-29 | 5.49 | 5.55 | 0.17 | 3.16% | 5.46 | 5.69 | 212098 | 11815.11 | 8.13% |
| 2024-03-28 | 5.21 | 5.38 | -0.03 | -0.55% | 5.17 | 5.41 | 186855 | 9937.37 | 7.16% |
| 2024-03-27 | 5.56 | 5.41 | -0.20 | -3.57% | 5.38 | 5.81 | 236993 | 13269.22 | 9.09% |
| 2024-03-26 | 5.98 | 5.61 | -0.29 | -4.92% | 5.57 | 5.99 | 342703 | 19578.68 | 13.14% |
| 2024-03-25 | 5.30 | 5.90 | 0.54 | 10.07% | 5.29 | 5.90 | 252584 | 14488.91 | 9.68% |
| 2024-03-22 | 5.47 | 5.36 | -0.12 | -2.19% | 5.33 | 5.49 | 62644 | 3379.73 | 2.40% |
| 2024-03-21 | 5.44 | 5.48 | 0.04 | 0.74% | 5.39 | 5.49 | 74407 | 4054.94 | 2.85% |
| 2024-03-20 | 5.48 | 5.44 | -0.05 | -0.91% | 5.38 | 5.48 | 88150 | 4771.69 | 3.38% |
| 2024-03-19 | 5.39 | 5.49 | 0.15 | 2.81% | 5.35 | 5.55 | 133622 | 7286.93 | 5.12% |
| 2024-03-18 | 5.32 | 5.34 | 0.09 | 1.71% | 5.22 | 5.42 | 69044 | 3658.81 | 2.65% |
| 2024-03-15 | 5.13 | 5.25 | 0.16 | 3.14% | 5.07 | 5.25 | 121500 | 6285.57 | 4.66% |
| 2024-03-14 | 5.16 | 5.09 | -0.01 | -0.20% | 4.99 | 5.22 | 85700 | 4403.65 | 3.29% |
| 2024-03-13 | 5.10 | 5.10 | 0.01 | 0.20% | 5.01 | 5.13 | 55393 | 2806.84 | 2.12% |
| 2024-03-12 | 5.00 | 5.09 | 0.08 | 1.60% | 4.98 | 5.10 | 73683 | 3713.00 | 2.83% |
| 2024-03-11 | 4.96 | 5.01 | 0.03 | 0.60% | 4.90 | 5.01 | 47061 | 2334.62 | 1.80% |
| 2024-03-08 | 5.08 | 4.98 | -0.02 | -0.40% | 4.87 | 5.11 | 53833 | 2664.71 | 2.06% |
| 2024-03-07 | 4.92 | 5.00 | 0.04 | 0.81% | 4.91 | 5.10 | 81732 | 4096.66 | 3.13% |
| 2024-03-06 | 4.72 | 4.96 | 0.19 | 3.98% | 4.72 | 5.08 | 91877 | 4539.70 | 3.52% |
| 2024-03-05 | 4.98 | 4.77 | -0.23 | -4.60% | 4.73 | 4.98 | 88905 | 4283.59 | 3.41% |
| 2024-03-04 | 5.12 | 5.00 | -0.09 | -1.77% | 4.91 | 5.16 | 67927 | 3399.62 | 2.60% |
| 2024-03-01 | 5.23 | 5.09 | 0.01 | 0.20% | 5.01 | 5.24 | 94083 | 4799.11 | 3.61% |
| 2024-02-29 | 4.81 | 5.08 | 0.21 | 4.31% | 4.70 | 5.14 | 120112 | 6005.47 | 4.61% |
| 2024-02-28 | 5.35 | 4.87 | -0.47 | -8.80% | 4.87 | 5.59 | 192429 | 10147.06 | 7.38% |
| 2024-02-27 | 5.13 | 5.34 | 0.20 | 3.89% | 5.10 | 5.38 | 126018 | 6649.35 | 4.83% |
| 2024-02-26 | 5.01 | 5.14 | 0.14 | 2.80% | 5.01 | 5.36 | 158069 | 8156.71 | 6.06% |
| 2024-02-23 | 4.83 | 5.00 | 0.21 | 4.38% | 4.76 | 5.08 | 165609 | 8085.11 | 6.35% |
| 2024-02-22 | 4.66 | 4.79 | 0.08 | 1.70% | 4.55 | 4.80 | 192754 | 9096.50 | 7.39% |
| 2024-02-21 | 4.38 | 4.71 | 0.33 | 7.53% | 4.30 | 4.82 | 214765 | 10084.27 | 8.23% |
| 2024-02-20 | 4.32 | 4.38 | 0.06 | 1.39% | 4.16 | 4.41 | 95427 | 4115.73 | 3.66% |
| 2024-02-19 | 4.08 | 4.32 | 0.32 | 8.00% | 4.00 | 4.39 | 149633 | 6273.04 | 5.74% |
| 2024-02-08 | 3.60 | 4.00 | 0.17 | 4.44% | 3.46 | 4.04 | 190925 | 7099.15 | 7.32% |
| 2024-02-07 | 4.23 | 3.83 | -0.43 | -10.09% | 3.83 | 4.30 | 179619 | 7001.27 | 6.89% |
| 2024-02-06 | 4.26 | 4.26 | -0.44 | -9.36% | 4.23 | 4.50 | 166565 | 7138.72 | 6.39% |
| 2024-02-05 | 5.18 | 4.70 | -0.52 | -9.96% | 4.70 | 5.19 | 69004 | 3281.70 | 2.65% |
| 2024-02-02 | 5.55 | 5.22 | -0.30 | -5.43% | 5.00 | 5.75 | 112104 | 6012.12 | 4.30% |
| 2024-02-01 | 5.74 | 5.52 | -0.26 | -4.50% | 5.42 | 5.74 | 98830 | 5470.21 | 3.79% |
| 2024-01-31 | 6.30 | 5.78 | -0.32 | -5.25% | 5.74 | 6.30 | 65113 | 3848.49 | 2.50% |
| 2024-01-30 | 6.34 | 6.10 | -0.31 | -4.84% | 6.09 | 6.36 | 78813 | 4912.15 | 3.02% |