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 | 5.43 | 5.54 | 0.09 | 1.65% | 5.36 | 5.64 | 329414 | 18217.87 | 5.11% |
| 2024-05-07 | 5.37 | 5.45 | 0.07 | 1.30% | 5.31 | 5.48 | 198126 | 10748.06 | 3.07% |
| 2024-05-06 | 5.35 | 5.38 | 0.08 | 1.51% | 5.33 | 5.47 | 229140 | 12334.81 | 3.55% |
| 2024-04-30 | 5.33 | 5.30 | -0.10 | -1.85% | 5.24 | 5.42 | 222355 | 11820.91 | 3.45% |
| 2024-04-29 | 5.35 | 5.40 | 0.02 | 0.37% | 5.33 | 5.48 | 282543 | 15281.02 | 4.38% |
| 2024-04-26 | 5.50 | 5.38 | -0.14 | -2.54% | 5.32 | 5.50 | 471323 | 25476.18 | 7.31% |
| 2024-04-25 | 5.02 | 5.52 | 0.50 | 9.96% | 4.95 | 5.52 | 380445 | 20193.01 | 5.90% |
| 2024-04-24 | 4.88 | 5.02 | 0.13 | 2.66% | 4.84 | 5.11 | 153986 | 7688.92 | 2.39% |
| 2024-04-23 | 4.85 | 4.89 | 0.06 | 1.24% | 4.83 | 4.93 | 110966 | 5415.68 | 1.72% |
| 2024-04-22 | 4.90 | 4.83 | -0.17 | -3.40% | 4.78 | 4.95 | 143161 | 6942.49 | 2.22% |
| 2024-04-19 | 5.03 | 5.00 | -0.21 | -4.03% | 4.95 | 5.16 | 204563 | 10300.87 | 3.17% |
| 2024-04-18 | 5.01 | 5.21 | 0.18 | 3.58% | 4.89 | 5.40 | 336908 | 17290.71 | 5.22% |
| 2024-04-17 | 4.71 | 5.03 | 0.33 | 7.02% | 4.71 | 5.04 | 263326 | 13046.69 | 4.08% |
| 2024-04-16 | 5.18 | 4.70 | -0.52 | -9.96% | 4.70 | 5.21 | 297760 | 14350.45 | 4.62% |
| 2024-04-15 | 5.48 | 5.22 | -0.35 | -6.28% | 5.07 | 5.60 | 314626 | 16645.56 | 4.88% |
| 2024-04-12 | 5.78 | 5.57 | -0.29 | -4.95% | 5.54 | 5.88 | 425273 | 24064.54 | 6.59% |
| 2024-04-11 | 5.94 | 5.86 | -0.31 | -5.02% | 5.80 | 6.10 | 571804 | 33891.20 | 8.87% |
| 2024-04-10 | 6.13 | 6.17 | 0.31 | 5.29% | 6.05 | 6.45 | 902210 | 56720.24 | 13.99% |
| 2024-04-09 | 5.80 | 5.86 | 0.07 | 1.21% | 5.75 | 5.95 | 153208 | 8950.31 | 2.38% |
| 2024-04-08 | 5.80 | 5.79 | -0.08 | -1.36% | 5.73 | 5.88 | 199917 | 11588.84 | 3.10% |
| 2024-04-03 | 6.02 | 5.87 | -0.23 | -3.77% | 5.80 | 6.02 | 302857 | 17842.48 | 4.70% |
| 2024-04-02 | 5.94 | 6.10 | 0.16 | 2.69% | 5.83 | 6.25 | 565936 | 34220.10 | 8.78% |
| 2024-04-01 | 5.99 | 5.94 | -0.10 | -1.66% | 5.88 | 6.03 | 453241 | 26892.25 | 7.03% |
| 2024-03-29 | 5.75 | 6.04 | 0.24 | 4.14% | 5.69 | 6.15 | 706673 | 41906.54 | 10.96% |
| 2024-03-28 | 5.29 | 5.80 | 0.53 | 10.06% | 5.29 | 5.80 | 270348 | 15248.07 | 4.19% |
| 2024-03-27 | 5.62 | 5.27 | -0.31 | -5.56% | 5.26 | 5.63 | 229821 | 12428.38 | 3.56% |
| 2024-03-26 | 5.61 | 5.58 | -0.05 | -0.89% | 5.41 | 5.66 | 260422 | 14402.53 | 4.04% |
| 2024-03-25 | 5.82 | 5.63 | -0.27 | -4.58% | 5.62 | 5.90 | 324967 | 18728.30 | 5.04% |
| 2024-03-22 | 6.07 | 5.90 | -0.30 | -4.84% | 5.89 | 6.14 | 457966 | 27400.40 | 7.10% |
| 2024-03-21 | 5.91 | 6.20 | 0.30 | 5.08% | 5.85 | 6.36 | 749818 | 46048.24 | 11.63% |
| 2024-03-20 | 5.94 | 5.90 | -0.04 | -0.67% | 5.86 | 6.06 | 436712 | 25872.40 | 6.77% |
| 2024-03-19 | 6.45 | 5.94 | -0.13 | -2.14% | 5.92 | 6.45 | 1010230 | 62193.77 | 15.66% |
| 2024-03-18 | 5.60 | 6.07 | 0.55 | 9.96% | 5.57 | 6.07 | 248338 | 14660.83 | 3.85% |
| 2024-03-15 | 5.38 | 5.52 | 0.15 | 2.79% | 5.33 | 5.54 | 307858 | 16812.42 | 4.77% |
| 2024-03-14 | 5.49 | 5.37 | -0.07 | -1.29% | 5.26 | 5.59 | 298854 | 16210.68 | 4.63% |
| 2024-03-13 | 5.42 | 5.44 | -0.02 | -0.37% | 5.31 | 5.64 | 378321 | 20583.88 | 5.87% |
| 2024-03-12 | 5.33 | 5.46 | 0.16 | 3.02% | 5.27 | 5.48 | 381154 | 20590.20 | 5.91% |
| 2024-03-11 | 5.26 | 5.30 | -0.06 | -1.12% | 5.20 | 5.34 | 262903 | 13819.31 | 4.08% |
| 2024-03-08 | 5.26 | 5.36 | 0.00 | 0.00% | 5.19 | 5.42 | 400280 | 21164.79 | 6.21% |
| 2024-03-07 | 5.49 | 5.36 | -0.04 | -0.74% | 5.35 | 5.79 | 741492 | 41204.55 | 11.50% |
| 2024-03-06 | 5.05 | 5.40 | 0.33 | 6.51% | 5.01 | 5.58 | 643748 | 34545.02 | 9.98% |
| 2024-03-05 | 5.14 | 5.07 | -0.13 | -2.50% | 5.05 | 5.28 | 310707 | 16021.44 | 4.82% |
| 2024-03-04 | 5.22 | 5.20 | -0.03 | -0.57% | 5.02 | 5.34 | 346351 | 17865.16 | 5.37% |
| 2024-03-01 | 5.40 | 5.23 | -0.21 | -3.86% | 5.15 | 5.45 | 546167 | 28820.32 | 8.47% |
| 2024-02-29 | 4.90 | 5.44 | 0.24 | 4.62% | 4.90 | 5.45 | 731269 | 38021.78 | 11.34% |
| 2024-02-28 | 5.98 | 5.20 | -0.58 | -10.03% | 5.20 | 5.98 | 1067013 | 59706.30 | 16.54% |
| 2024-02-27 | 5.78 | 5.78 | 0.53 | 10.10% | 5.78 | 5.78 | 325626 | 18821.19 | 5.05% |
| 2024-02-26 | 5.25 | 5.25 | 0.48 | 10.06% | 5.25 | 5.25 | 55979 | 2938.90 | 0.87% |
| 2024-02-23 | 4.36 | 4.77 | 0.43 | 9.91% | 4.35 | 4.77 | 343578 | 15779.35 | 5.33% |
| 2024-02-22 | 4.24 | 4.34 | 0.10 | 2.36% | 4.22 | 4.34 | 168357 | 7234.62 | 2.61% |
| 2024-02-21 | 4.16 | 4.24 | 0.03 | 0.71% | 4.14 | 4.40 | 212774 | 9131.50 | 3.30% |
| 2024-02-20 | 4.10 | 4.21 | 0.12 | 2.93% | 4.00 | 4.22 | 164798 | 6791.40 | 2.56% |
| 2024-02-19 | 3.94 | 4.09 | 0.19 | 4.87% | 3.94 | 4.13 | 200145 | 8108.43 | 3.10% |
| 2024-02-08 | 3.58 | 3.90 | 0.32 | 8.94% | 3.38 | 3.91 | 258410 | 9584.83 | 4.01% |
| 2024-02-07 | 3.80 | 3.58 | -0.22 | -5.79% | 3.50 | 3.90 | 285502 | 10543.32 | 4.43% |
| 2024-02-06 | 3.54 | 3.80 | 0.07 | 1.88% | 3.36 | 3.95 | 254757 | 9194.33 | 3.95% |
| 2024-02-05 | 4.14 | 3.73 | -0.41 | -9.90% | 3.73 | 4.15 | 221110 | 8418.75 | 3.43% |
| 2024-02-02 | 4.43 | 4.14 | -0.29 | -6.55% | 3.99 | 4.52 | 227151 | 9561.76 | 3.52% |
| 2024-02-01 | 4.36 | 4.43 | -0.05 | -1.12% | 4.33 | 4.50 | 161784 | 7154.40 | 2.51% |
| 2024-01-31 | 4.71 | 4.48 | -0.50 | -10.04% | 4.48 | 4.85 | 259171 | 11961.57 | 4.02% |
| 2024-01-30 | 5.06 | 4.98 | -0.11 | -2.16% | 4.98 | 5.17 | 95054 | 4801.49 | 1.47% |