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 | 5.39 | 5.93 | 0.54 | 10.02% | 5.39 | 5.93 | 142942 | 8379.40 | 3.48% |
| 2024-05-07 | 5.53 | 5.39 | 0.00 | 0.00% | 5.25 | 5.58 | 141935 | 7626.99 | 3.45% |
| 2024-05-06 | 5.34 | 5.39 | 0.13 | 2.47% | 5.31 | 5.42 | 89276 | 4795.54 | 2.17% |
| 2024-04-30 | 5.15 | 5.26 | 0.03 | 0.57% | 5.13 | 5.28 | 90414 | 4722.63 | 2.20% |
| 2024-04-29 | 5.05 | 5.23 | 0.19 | 3.77% | 5.04 | 5.24 | 101204 | 5222.30 | 2.47% |
| 2024-04-26 | 4.90 | 5.04 | 0.02 | 0.40% | 4.88 | 5.11 | 117336 | 5900.57 | 2.86% |
| 2024-04-25 | 5.08 | 5.02 | 0.15 | 3.08% | 4.94 | 5.24 | 147955 | 7507.31 | 3.61% |
| 2024-04-24 | 4.86 | 4.87 | 0.04 | 0.83% | 4.80 | 4.91 | 59313 | 2869.02 | 1.45% |
| 2024-04-23 | 4.72 | 4.83 | 0.19 | 4.09% | 4.65 | 4.90 | 77576 | 3705.00 | 1.89% |
| 2024-04-22 | 4.78 | 4.64 | -0.14 | -2.93% | 4.53 | 4.78 | 91444 | 4242.80 | 2.23% |
| 2024-04-19 | 4.82 | 4.78 | -0.10 | -2.05% | 4.73 | 4.94 | 61230 | 2938.08 | 1.49% |
| 2024-04-18 | 4.98 | 4.88 | -0.07 | -1.41% | 4.81 | 5.05 | 75057 | 3682.78 | 1.83% |
| 2024-04-17 | 4.55 | 4.95 | 0.40 | 8.79% | 4.55 | 4.98 | 103080 | 5027.48 | 2.51% |
| 2024-04-16 | 4.97 | 4.55 | -0.50 | -9.90% | 4.55 | 5.03 | 117356 | 5499.62 | 2.86% |
| 2024-04-15 | 5.01 | 5.05 | -0.47 | -8.51% | 4.98 | 5.51 | 136398 | 6960.72 | 3.32% |
| 2024-04-12 | 5.55 | 5.52 | -0.03 | -0.54% | 5.51 | 5.66 | 53034 | 2956.45 | 1.29% |
| 2024-04-11 | 5.67 | 5.55 | -0.13 | -2.29% | 5.52 | 5.70 | 73786 | 4136.84 | 1.80% |
| 2024-04-10 | 5.87 | 5.68 | -0.19 | -3.24% | 5.60 | 5.87 | 63712 | 3637.16 | 1.55% |
| 2024-04-09 | 5.78 | 5.87 | 0.11 | 1.91% | 5.73 | 5.88 | 59150 | 3441.58 | 1.44% |
| 2024-04-08 | 6.00 | 5.76 | -0.26 | -4.32% | 5.74 | 6.01 | 85452 | 4993.38 | 2.08% |
| 2024-04-03 | 6.13 | 6.02 | -0.12 | -1.95% | 5.94 | 6.16 | 93768 | 5653.44 | 2.28% |
| 2024-04-02 | 6.25 | 6.14 | -0.08 | -1.29% | 6.10 | 6.25 | 85428 | 5261.86 | 2.08% |
| 2024-04-01 | 6.21 | 6.22 | 0.01 | 0.16% | 6.18 | 6.28 | 97335 | 6048.59 | 2.37% |
| 2024-03-29 | 6.31 | 6.21 | -0.11 | -1.74% | 6.13 | 6.31 | 100503 | 6229.68 | 2.45% |
| 2024-03-28 | 6.06 | 6.32 | -0.01 | -0.16% | 6.05 | 6.45 | 158913 | 9940.66 | 3.87% |
| 2024-03-27 | 6.37 | 6.33 | -0.08 | -1.25% | 6.25 | 6.78 | 154578 | 10051.29 | 3.77% |
| 2024-03-26 | 6.27 | 6.41 | 0.16 | 2.56% | 6.21 | 6.46 | 111925 | 7119.96 | 2.73% |
| 2024-03-25 | 6.55 | 6.25 | -0.37 | -5.59% | 6.23 | 6.60 | 134554 | 8639.47 | 3.28% |
| 2024-03-22 | 6.60 | 6.62 | 0.02 | 0.30% | 6.43 | 6.64 | 142952 | 9350.67 | 3.48% |
| 2024-03-21 | 6.56 | 6.60 | 0.02 | 0.30% | 6.49 | 6.64 | 144921 | 9530.90 | 3.53% |
| 2024-03-20 | 6.52 | 6.58 | 0.03 | 0.46% | 6.45 | 6.65 | 145576 | 9529.88 | 3.55% |
| 2024-03-19 | 6.50 | 6.55 | 0.02 | 0.31% | 6.45 | 6.83 | 224751 | 14903.88 | 5.48% |
| 2024-03-18 | 6.38 | 6.53 | 0.26 | 4.15% | 6.24 | 6.56 | 228530 | 14645.84 | 5.57% |
| 2024-03-15 | 6.35 | 6.27 | -0.05 | -0.79% | 6.18 | 6.42 | 178433 | 11177.04 | 4.35% |
| 2024-03-14 | 6.60 | 6.32 | -0.09 | -1.40% | 6.25 | 6.88 | 272856 | 17744.87 | 6.65% |
| 2024-03-13 | 6.27 | 6.41 | 0.10 | 1.58% | 6.16 | 6.68 | 341398 | 21871.80 | 8.32% |
| 2024-03-12 | 6.04 | 6.31 | 0.27 | 4.47% | 6.00 | 6.48 | 299546 | 18700.38 | 7.30% |
| 2024-03-11 | 5.83 | 6.04 | 0.10 | 1.68% | 5.78 | 6.08 | 174335 | 10319.72 | 4.25% |
| 2024-03-08 | 5.80 | 5.94 | 0.14 | 2.41% | 5.80 | 6.20 | 188504 | 11253.94 | 4.59% |
| 2024-03-07 | 6.00 | 5.80 | -0.27 | -4.45% | 5.76 | 6.07 | 184553 | 10884.13 | 4.50% |
| 2024-03-06 | 6.02 | 6.07 | 0.00 | 0.00% | 5.85 | 6.08 | 236016 | 14118.17 | 5.75% |
| 2024-03-05 | 6.18 | 6.07 | -0.09 | -1.46% | 6.01 | 6.48 | 420747 | 26110.89 | 10.25% |
| 2024-03-04 | 5.65 | 6.16 | 0.56 | 10.00% | 5.65 | 6.16 | 303485 | 18398.41 | 7.40% |
| 2024-03-01 | 5.57 | 5.60 | 0.02 | 0.36% | 5.47 | 5.70 | 127652 | 7119.51 | 3.11% |
| 2024-02-29 | 5.11 | 5.58 | 0.28 | 5.28% | 5.11 | 5.63 | 153151 | 8392.69 | 3.73% |
| 2024-02-28 | 5.89 | 5.30 | -0.53 | -9.09% | 5.30 | 6.03 | 241371 | 13810.74 | 5.88% |
| 2024-02-27 | 5.74 | 5.83 | 0.09 | 1.57% | 5.55 | 5.83 | 202504 | 11557.76 | 4.93% |
| 2024-02-26 | 5.43 | 5.74 | 0.38 | 7.09% | 5.37 | 5.90 | 315269 | 17844.98 | 7.68% |
| 2024-02-23 | 5.22 | 5.36 | 0.07 | 1.32% | 5.18 | 5.40 | 186660 | 9845.89 | 4.55% |
| 2024-02-22 | 5.01 | 5.29 | 0.27 | 5.38% | 4.94 | 5.35 | 270902 | 14001.60 | 6.60% |
| 2024-02-21 | 5.12 | 5.02 | 0.03 | 0.60% | 4.99 | 5.39 | 304130 | 15522.53 | 7.41% |
| 2024-02-20 | 4.57 | 4.99 | 0.45 | 9.91% | 4.49 | 4.99 | 82950 | 4035.48 | 2.02% |
| 2024-02-19 | 4.38 | 4.54 | 0.17 | 3.89% | 4.38 | 4.59 | 172847 | 7778.66 | 4.21% |
| 2024-02-08 | 3.95 | 4.37 | 0.39 | 9.80% | 3.67 | 4.38 | 256428 | 10320.76 | 6.25% |
| 2024-02-07 | 4.40 | 3.98 | -0.41 | -9.34% | 3.96 | 4.45 | 279980 | 11448.35 | 6.82% |
| 2024-02-06 | 4.11 | 4.39 | -0.13 | -2.88% | 4.07 | 4.62 | 239509 | 10083.33 | 5.84% |
| 2024-02-05 | 5.02 | 4.52 | -0.50 | -9.96% | 4.52 | 5.02 | 102349 | 4692.08 | 2.49% |
| 2024-02-02 | 5.36 | 5.02 | -0.32 | -5.99% | 4.84 | 5.51 | 110414 | 5698.73 | 2.69% |
| 2024-02-01 | 5.44 | 5.34 | -0.10 | -1.84% | 5.08 | 5.54 | 124782 | 6653.01 | 3.04% |
| 2024-01-31 | 5.76 | 5.44 | -0.49 | -8.26% | 5.42 | 5.84 | 114978 | 6442.20 | 2.80% |
| 2024-01-30 | 6.14 | 5.93 | -0.27 | -4.35% | 5.90 | 6.17 | 73238 | 4406.24 | 1.78% |