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 | 5.15 | 5.05 | -0.13 | -2.51% | 5.04 | 5.17 | 145782 | 7428.82 | 2.63% |
| 2024-05-07 | 5.14 | 5.18 | 0.04 | 0.78% | 5.10 | 5.21 | 166826 | 8615.67 | 3.01% |
| 2024-05-06 | 5.12 | 5.14 | 0.06 | 1.18% | 5.08 | 5.21 | 184905 | 9502.07 | 3.34% |
| 2024-04-30 | 5.10 | 5.08 | -0.03 | -0.59% | 4.97 | 5.20 | 242157 | 12323.06 | 4.37% |
| 2024-04-29 | 4.94 | 5.11 | 0.18 | 3.65% | 4.93 | 5.11 | 250224 | 12675.10 | 4.52% |
| 2024-04-26 | 4.85 | 4.93 | 0.08 | 1.65% | 4.84 | 4.97 | 178489 | 8779.24 | 3.22% |
| 2024-04-25 | 4.82 | 4.85 | -0.07 | -1.42% | 4.79 | 4.93 | 185121 | 9003.49 | 3.34% |
| 2024-04-24 | 4.76 | 4.92 | 0.15 | 3.14% | 4.75 | 5.06 | 259686 | 12734.32 | 4.69% |
| 2024-04-23 | 4.73 | 4.77 | 0.03 | 0.63% | 4.73 | 4.82 | 125716 | 6003.47 | 2.27% |
| 2024-04-22 | 4.73 | 4.74 | 0.01 | 0.21% | 4.58 | 4.86 | 150102 | 7089.02 | 2.71% |
| 2024-04-19 | 4.81 | 4.73 | -0.10 | -2.07% | 4.71 | 4.88 | 144114 | 6876.91 | 2.60% |
| 2024-04-18 | 4.88 | 4.83 | -0.03 | -0.62% | 4.70 | 4.97 | 231086 | 11191.01 | 4.17% |
| 2024-04-17 | 4.48 | 4.86 | 0.38 | 8.48% | 4.48 | 4.87 | 259235 | 12357.41 | 4.68% |
| 2024-04-16 | 4.90 | 4.48 | -0.50 | -10.04% | 4.48 | 4.95 | 309148 | 14209.76 | 5.58% |
| 2024-04-15 | 5.24 | 4.98 | -0.30 | -5.68% | 4.84 | 5.26 | 289000 | 14446.26 | 5.22% |
| 2024-04-12 | 5.45 | 5.28 | -0.20 | -3.65% | 5.26 | 5.50 | 202716 | 10843.46 | 3.66% |
| 2024-04-11 | 5.35 | 5.48 | 0.09 | 1.67% | 5.32 | 5.60 | 191141 | 10480.62 | 3.45% |
| 2024-04-10 | 5.58 | 5.39 | -0.26 | -4.60% | 5.32 | 5.60 | 266864 | 14533.38 | 4.82% |
| 2024-04-09 | 5.45 | 5.65 | 0.22 | 4.05% | 5.45 | 5.79 | 318680 | 17929.86 | 5.76% |
| 2024-04-08 | 5.61 | 5.43 | -0.18 | -3.21% | 5.43 | 5.63 | 187886 | 10314.33 | 3.39% |
| 2024-04-03 | 5.77 | 5.61 | -0.14 | -2.43% | 5.57 | 5.78 | 195588 | 11014.87 | 3.53% |
| 2024-04-02 | 5.83 | 5.75 | -0.12 | -2.04% | 5.68 | 5.84 | 233826 | 13439.75 | 4.22% |
| 2024-04-01 | 5.77 | 5.87 | 0.10 | 1.73% | 5.77 | 5.88 | 237000 | 13835.16 | 4.28% |
| 2024-03-29 | 5.85 | 5.77 | -0.10 | -1.70% | 5.67 | 5.87 | 296180 | 17036.71 | 5.35% |
| 2024-03-28 | 5.60 | 5.87 | 0.27 | 4.82% | 5.60 | 5.97 | 426611 | 24948.30 | 7.71% |
| 2024-03-27 | 6.00 | 5.60 | -0.49 | -8.05% | 5.60 | 6.01 | 459768 | 26536.93 | 8.31% |
| 2024-03-26 | 6.20 | 6.09 | -0.34 | -5.29% | 6.00 | 6.25 | 682576 | 41665.98 | 12.33% |
| 2024-03-25 | 6.57 | 6.43 | 0.11 | 1.74% | 6.40 | 6.95 | 1092173 | 72877.93 | 19.73% |
| 2024-03-22 | 6.30 | 6.32 | -0.05 | -0.78% | 6.16 | 6.44 | 415003 | 26171.12 | 7.50% |
| 2024-03-21 | 6.45 | 6.37 | 0.03 | 0.47% | 6.32 | 6.54 | 501288 | 32121.85 | 9.06% |
| 2024-03-20 | 6.24 | 6.34 | 0.14 | 2.26% | 6.20 | 6.44 | 561749 | 35506.63 | 10.15% |
| 2024-03-19 | 6.14 | 6.20 | 0.05 | 0.81% | 6.11 | 6.30 | 499440 | 31112.68 | 9.02% |
| 2024-03-18 | 6.00 | 6.15 | 0.17 | 2.84% | 5.95 | 6.15 | 435331 | 26409.67 | 7.86% |
| 2024-03-15 | 5.94 | 5.98 | 0.02 | 0.34% | 5.87 | 5.99 | 225878 | 13404.58 | 4.08% |
| 2024-03-14 | 6.09 | 5.96 | -0.17 | -2.77% | 5.88 | 6.10 | 375253 | 22504.12 | 6.78% |
| 2024-03-13 | 6.07 | 6.13 | 0.02 | 0.33% | 6.02 | 6.20 | 482061 | 29521.98 | 8.71% |
| 2024-03-12 | 5.92 | 6.11 | 0.17 | 2.86% | 5.89 | 6.18 | 597968 | 36180.22 | 10.80% |
| 2024-03-11 | 5.80 | 5.94 | 0.10 | 1.71% | 5.75 | 5.98 | 347340 | 20406.41 | 6.27% |
| 2024-03-08 | 5.85 | 5.84 | -0.01 | -0.17% | 5.71 | 5.89 | 292684 | 17013.22 | 5.29% |
| 2024-03-07 | 5.88 | 5.85 | -0.03 | -0.51% | 5.84 | 6.10 | 439047 | 26096.17 | 7.93% |
| 2024-03-06 | 5.91 | 5.88 | -0.01 | -0.17% | 5.79 | 5.98 | 280426 | 16504.90 | 5.07% |
| 2024-03-05 | 6.00 | 5.89 | -0.16 | -2.64% | 5.86 | 6.06 | 384983 | 22875.41 | 6.95% |
| 2024-03-04 | 5.89 | 6.05 | 0.07 | 1.17% | 5.77 | 6.18 | 586221 | 34927.74 | 10.59% |
| 2024-03-01 | 5.72 | 5.98 | 0.28 | 4.91% | 5.63 | 6.18 | 627633 | 37036.88 | 11.34% |
| 2024-02-29 | 5.31 | 5.70 | 0.29 | 5.36% | 5.30 | 5.78 | 460001 | 25852.68 | 8.31% |
| 2024-02-28 | 5.92 | 5.41 | -0.53 | -8.92% | 5.38 | 6.10 | 653713 | 37914.08 | 11.81% |
| 2024-02-27 | 5.68 | 5.94 | 0.23 | 4.03% | 5.60 | 5.94 | 487939 | 28374.57 | 8.81% |
| 2024-02-26 | 5.69 | 5.71 | 0.00 | 0.00% | 5.58 | 5.83 | 549399 | 31380.37 | 9.92% |
| 2024-02-23 | 5.54 | 5.71 | 0.20 | 3.63% | 5.47 | 5.74 | 644942 | 36125.66 | 11.65% |
| 2024-02-22 | 5.27 | 5.51 | 0.20 | 3.77% | 5.27 | 5.59 | 590669 | 32166.05 | 10.67% |
| 2024-02-21 | 5.10 | 5.31 | -0.05 | -0.93% | 5.08 | 5.58 | 729334 | 38972.41 | 13.17% |
| 2024-02-20 | 4.88 | 5.36 | 0.49 | 10.06% | 4.80 | 5.36 | 460611 | 24236.88 | 8.32% |
| 2024-02-19 | 4.62 | 4.87 | 0.31 | 6.80% | 4.62 | 4.90 | 415874 | 19888.30 | 7.51% |
| 2024-02-08 | 4.26 | 4.56 | 0.29 | 6.79% | 4.21 | 4.59 | 377803 | 16796.59 | 6.82% |
| 2024-02-07 | 4.47 | 4.27 | -0.16 | -3.61% | 4.18 | 4.56 | 362008 | 15907.04 | 6.54% |
| 2024-02-06 | 4.13 | 4.43 | -0.12 | -2.64% | 4.10 | 4.70 | 528841 | 22597.76 | 9.55% |
| 2024-02-05 | 4.97 | 4.55 | -0.50 | -9.90% | 4.55 | 5.00 | 277031 | 12755.62 | 5.00% |
| 2024-02-02 | 5.30 | 5.05 | -0.21 | -3.99% | 4.82 | 5.50 | 365262 | 18828.90 | 6.60% |
| 2024-02-01 | 5.40 | 5.26 | -0.13 | -2.41% | 5.10 | 5.46 | 297705 | 15696.02 | 5.38% |
| 2024-01-31 | 5.76 | 5.39 | -0.46 | -7.86% | 5.36 | 5.85 | 354059 | 19683.91 | 6.40% |
| 2024-01-30 | 5.97 | 5.85 | -0.17 | -2.82% | 5.84 | 6.08 | 171382 | 10195.04 | 3.10% |