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 | 5.79 | 5.61 | -0.24 | -4.10% | 5.60 | 5.83 | 189768 | 10761.36 | 4.74% |
| 2024-05-07 | 5.89 | 5.85 | -0.11 | -1.85% | 5.76 | 5.89 | 230234 | 13410.32 | 5.74% |
| 2024-05-06 | 5.77 | 5.96 | 0.16 | 2.76% | 5.67 | 5.96 | 391982 | 22842.68 | 9.78% |
| 2024-04-30 | 5.55 | 5.80 | 0.26 | 4.69% | 5.41 | 5.85 | 426414 | 24290.55 | 10.64% |
| 2024-04-29 | 5.41 | 5.54 | 0.06 | 1.09% | 5.37 | 5.64 | 230137 | 12680.08 | 5.74% |
| 2024-04-26 | 5.45 | 5.48 | 0.03 | 0.55% | 5.39 | 5.68 | 232373 | 12828.35 | 5.80% |
| 2024-04-25 | 5.49 | 5.45 | -0.10 | -1.80% | 5.34 | 5.54 | 226917 | 12297.18 | 5.66% |
| 2024-04-24 | 5.27 | 5.55 | 0.27 | 5.11% | 5.27 | 5.81 | 310724 | 17187.14 | 7.75% |
| 2024-04-23 | 5.40 | 5.28 | -0.20 | -3.65% | 5.20 | 5.49 | 271786 | 14396.30 | 6.78% |
| 2024-04-22 | 5.71 | 5.48 | -0.36 | -6.16% | 5.33 | 5.77 | 366439 | 20212.57 | 9.14% |
| 2024-04-19 | 5.63 | 5.84 | 0.14 | 2.46% | 5.50 | 5.84 | 461125 | 26300.38 | 11.51% |
| 2024-04-18 | 5.88 | 5.70 | -0.14 | -2.40% | 5.70 | 6.33 | 817908 | 49080.87 | 20.41% |
| 2024-04-17 | 5.33 | 5.84 | 0.53 | 9.98% | 5.33 | 5.84 | 626581 | 34776.04 | 15.63% |
| 2024-04-16 | 5.86 | 5.31 | -0.11 | -2.03% | 5.00 | 5.86 | 772570 | 42451.67 | 19.28% |
| 2024-04-15 | 5.42 | 5.42 | 0.49 | 9.94% | 5.42 | 5.42 | 101566 | 5504.88 | 2.53% |
| 2024-04-12 | 4.85 | 4.93 | 0.14 | 2.92% | 4.83 | 5.03 | 230097 | 11379.24 | 5.74% |
| 2024-04-11 | 4.82 | 4.79 | -0.04 | -0.83% | 4.73 | 4.89 | 124488 | 5999.84 | 3.11% |
| 2024-04-10 | 5.03 | 4.83 | -0.13 | -2.62% | 4.82 | 5.10 | 197847 | 9741.71 | 4.94% |
| 2024-04-09 | 4.71 | 4.96 | 0.26 | 5.53% | 4.71 | 5.15 | 326129 | 16225.00 | 8.14% |
| 2024-04-08 | 4.89 | 4.70 | -0.27 | -5.43% | 4.69 | 4.92 | 215236 | 10315.50 | 5.37% |
| 2024-04-03 | 4.92 | 4.97 | 0.07 | 1.43% | 4.83 | 5.23 | 248776 | 12394.00 | 6.21% |
| 2024-04-02 | 5.00 | 4.90 | -0.02 | -0.41% | 4.83 | 5.10 | 235674 | 11645.50 | 5.88% |
| 2024-04-01 | 4.85 | 4.92 | 0.04 | 0.82% | 4.83 | 4.98 | 256323 | 12569.08 | 6.40% |
| 2024-03-29 | 4.86 | 4.88 | -0.18 | -3.56% | 4.81 | 5.02 | 367327 | 17947.38 | 9.17% |
| 2024-03-28 | 4.93 | 5.06 | 0.03 | 0.60% | 4.77 | 5.45 | 593422 | 29407.38 | 14.81% |
| 2024-03-27 | 4.59 | 5.03 | 0.46 | 10.07% | 4.55 | 5.03 | 148145 | 7369.71 | 3.70% |
| 2024-03-26 | 4.50 | 4.57 | 0.07 | 1.56% | 4.46 | 4.66 | 104216 | 4742.90 | 2.60% |
| 2024-03-25 | 4.57 | 4.50 | -0.11 | -2.39% | 4.50 | 4.65 | 84585 | 3868.07 | 2.11% |
| 2024-03-22 | 4.70 | 4.61 | -0.11 | -2.33% | 4.57 | 4.73 | 100207 | 4640.67 | 2.50% |
| 2024-03-21 | 4.78 | 4.72 | 0.02 | 0.43% | 4.59 | 4.80 | 103813 | 4857.89 | 2.59% |
| 2024-03-20 | 4.60 | 4.70 | 0.10 | 2.17% | 4.57 | 4.78 | 110228 | 5142.09 | 2.75% |
| 2024-03-19 | 4.60 | 4.60 | 0.00 | 0.00% | 4.52 | 4.65 | 89829 | 4123.45 | 2.24% |
| 2024-03-18 | 4.46 | 4.60 | 0.14 | 3.14% | 4.46 | 4.60 | 120391 | 5470.63 | 3.00% |
| 2024-03-15 | 4.35 | 4.46 | 0.11 | 2.53% | 4.25 | 4.48 | 106366 | 4660.41 | 2.65% |
| 2024-03-14 | 4.40 | 4.35 | -0.06 | -1.36% | 4.28 | 4.43 | 80334 | 3500.55 | 2.06% |
| 2024-03-13 | 4.33 | 4.41 | 0.06 | 1.38% | 4.33 | 4.43 | 90278 | 3955.77 | 2.32% |
| 2024-03-12 | 4.27 | 4.35 | 0.09 | 2.11% | 4.24 | 4.35 | 93700 | 4035.46 | 2.41% |
| 2024-03-11 | 4.20 | 4.26 | 0.08 | 1.91% | 4.14 | 4.26 | 71646 | 3026.56 | 1.84% |
| 2024-03-08 | 4.20 | 4.18 | 0.02 | 0.48% | 4.09 | 4.23 | 54863 | 2283.52 | 1.41% |
| 2024-03-07 | 4.28 | 4.16 | -0.06 | -1.42% | 4.15 | 4.31 | 83007 | 3515.48 | 2.13% |
| 2024-03-06 | 4.08 | 4.22 | 0.14 | 3.43% | 4.06 | 4.26 | 97052 | 4071.21 | 2.49% |
| 2024-03-05 | 4.24 | 4.08 | -0.14 | -3.32% | 4.07 | 4.26 | 82338 | 3403.67 | 2.12% |
| 2024-03-04 | 4.28 | 4.22 | -0.03 | -0.71% | 4.13 | 4.34 | 86917 | 3675.05 | 2.23% |
| 2024-03-01 | 4.23 | 4.25 | 0.05 | 1.19% | 4.16 | 4.32 | 104356 | 4416.40 | 2.68% |
| 2024-02-29 | 4.00 | 4.20 | 0.14 | 3.45% | 3.95 | 4.21 | 138403 | 5717.45 | 3.56% |
| 2024-02-28 | 4.52 | 4.06 | -0.45 | -9.98% | 4.06 | 4.70 | 249780 | 10786.56 | 6.42% |
| 2024-02-27 | 4.36 | 4.51 | 0.11 | 2.50% | 4.31 | 4.51 | 94035 | 4188.98 | 2.42% |
| 2024-02-26 | 4.34 | 4.40 | 0.14 | 3.29% | 4.24 | 4.46 | 150155 | 6534.17 | 3.86% |
| 2024-02-23 | 4.05 | 4.26 | 0.25 | 6.23% | 4.03 | 4.28 | 148655 | 6207.43 | 3.82% |
| 2024-02-22 | 3.92 | 4.01 | 0.19 | 4.97% | 3.81 | 4.02 | 127285 | 5001.94 | 3.27% |
| 2024-02-21 | 3.65 | 3.82 | 0.19 | 5.23% | 3.60 | 3.93 | 157537 | 6026.51 | 4.05% |
| 2024-02-20 | 3.55 | 3.63 | 0.09 | 2.54% | 3.45 | 3.66 | 114934 | 4129.98 | 2.95% |
| 2024-02-19 | 3.39 | 3.54 | 0.22 | 6.63% | 3.36 | 3.59 | 225166 | 7863.82 | 5.78% |
| 2024-02-08 | 2.95 | 3.32 | 0.24 | 7.79% | 2.78 | 3.36 | 317115 | 9519.81 | 8.15% |
| 2024-02-07 | 3.41 | 3.08 | -0.34 | -9.94% | 3.08 | 3.41 | 253051 | 7905.96 | 6.50% |
| 2024-02-06 | 3.44 | 3.42 | -0.38 | -10.00% | 3.42 | 3.65 | 194919 | 6716.04 | 5.01% |
| 2024-02-05 | 4.15 | 3.80 | -0.42 | -9.95% | 3.80 | 4.22 | 89356 | 3452.42 | 2.30% |
| 2024-02-02 | 4.50 | 4.22 | -0.28 | -6.22% | 4.05 | 4.61 | 131102 | 5623.51 | 3.37% |
| 2024-02-01 | 4.53 | 4.50 | -0.04 | -0.88% | 4.30 | 4.56 | 113641 | 5065.17 | 2.92% |
| 2024-01-31 | 4.76 | 4.54 | -0.39 | -7.91% | 4.51 | 4.88 | 110493 | 5154.97 | 2.84% |
| 2024-01-30 | 5.04 | 4.93 | -0.23 | -4.46% | 4.92 | 5.12 | 71258 | 3571.29 | 1.83% |