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 | 5.76 | 5.73 | -0.03 | -0.52% | 5.71 | 5.85 | 121725 | 7011.00 | 1.38% |
| 2024-05-07 | 5.79 | 5.76 | -0.06 | -1.03% | 5.67 | 5.83 | 169576 | 9739.45 | 1.92% |
| 2024-05-06 | 5.47 | 5.82 | 0.40 | 7.38% | 5.41 | 5.87 | 303931 | 17161.15 | 3.44% |
| 2024-04-30 | 5.42 | 5.42 | -0.04 | -0.73% | 5.34 | 5.47 | 175470 | 9486.89 | 1.99% |
| 2024-04-29 | 5.11 | 5.46 | 0.27 | 5.20% | 5.11 | 5.50 | 303255 | 16382.04 | 3.43% |
| 2024-04-26 | 5.26 | 5.19 | 0.38 | 7.90% | 4.96 | 5.32 | 385978 | 19970.69 | 4.37% |
| 2024-04-25 | 4.71 | 4.81 | 0.06 | 1.26% | 4.70 | 4.85 | 122064 | 5834.91 | 1.38% |
| 2024-04-24 | 4.63 | 4.75 | 0.16 | 3.49% | 4.58 | 4.81 | 111560 | 5265.73 | 1.26% |
| 2024-04-23 | 4.55 | 4.59 | 0.09 | 2.00% | 4.52 | 4.63 | 83657 | 3837.65 | 0.95% |
| 2024-04-22 | 4.55 | 4.50 | -0.05 | -1.10% | 4.36 | 4.57 | 92110 | 4134.41 | 1.04% |
| 2024-04-19 | 4.61 | 4.55 | -0.08 | -1.73% | 4.51 | 4.69 | 116693 | 5338.96 | 1.32% |
| 2024-04-18 | 4.64 | 4.63 | -0.01 | -0.22% | 4.44 | 4.71 | 152806 | 7019.99 | 1.73% |
| 2024-04-17 | 4.40 | 4.64 | 0.44 | 10.48% | 4.40 | 4.66 | 189537 | 8667.33 | 2.14% |
| 2024-04-16 | 4.59 | 4.20 | -0.46 | -9.87% | 4.15 | 4.63 | 237734 | 10233.26 | 2.69% |
| 2024-04-15 | 5.12 | 4.66 | -0.50 | -9.69% | 4.56 | 5.13 | 359800 | 16921.10 | 4.07% |
| 2024-04-12 | 5.13 | 5.16 | 0.01 | 0.19% | 5.07 | 5.25 | 123932 | 6371.54 | 1.40% |
| 2024-04-11 | 5.18 | 5.15 | -0.10 | -1.90% | 5.10 | 5.27 | 112759 | 5852.57 | 1.28% |
| 2024-04-10 | 5.46 | 5.25 | -0.23 | -4.20% | 5.19 | 5.47 | 175485 | 9288.51 | 1.99% |
| 2024-04-09 | 5.36 | 5.48 | 0.03 | 0.55% | 5.25 | 5.48 | 206164 | 11100.30 | 2.33% |
| 2024-04-08 | 5.24 | 5.45 | 0.16 | 3.02% | 5.20 | 5.50 | 243329 | 13088.14 | 2.75% |
| 2024-04-03 | 5.36 | 5.29 | -0.09 | -1.67% | 5.26 | 5.38 | 71262 | 3779.22 | 0.81% |
| 2024-04-02 | 5.40 | 5.38 | 0.00 | 0.00% | 5.28 | 5.40 | 90146 | 4809.23 | 1.02% |
| 2024-04-01 | 5.21 | 5.38 | 0.18 | 3.46% | 5.20 | 5.38 | 112573 | 6005.94 | 1.27% |
| 2024-03-29 | 5.16 | 5.20 | 0.02 | 0.39% | 5.09 | 5.22 | 94176 | 4856.16 | 1.07% |
| 2024-03-28 | 5.12 | 5.18 | 0.08 | 1.57% | 5.05 | 5.23 | 95628 | 4948.68 | 1.08% |
| 2024-03-27 | 5.24 | 5.10 | -0.17 | -3.23% | 5.08 | 5.26 | 88124 | 4544.99 | 1.00% |
| 2024-03-26 | 5.21 | 5.27 | 0.05 | 0.96% | 5.14 | 5.30 | 117616 | 6146.69 | 1.33% |
| 2024-03-25 | 5.35 | 5.22 | -0.19 | -3.51% | 5.21 | 5.41 | 109836 | 5855.98 | 1.24% |
| 2024-03-22 | 5.47 | 5.41 | -0.06 | -1.10% | 5.31 | 5.49 | 110339 | 5947.96 | 1.25% |
| 2024-03-21 | 5.45 | 5.47 | 0.02 | 0.37% | 5.41 | 5.52 | 111850 | 6120.67 | 1.27% |
| 2024-03-20 | 5.42 | 5.45 | 0.01 | 0.18% | 5.39 | 5.47 | 99288 | 5389.50 | 1.12% |
| 2024-03-19 | 5.43 | 5.44 | 0.02 | 0.37% | 5.39 | 5.50 | 154131 | 8393.37 | 1.74% |
| 2024-03-18 | 5.44 | 5.42 | 0.02 | 0.37% | 5.31 | 5.50 | 181520 | 9770.53 | 2.05% |
| 2024-03-15 | 5.43 | 5.40 | -0.05 | -0.92% | 5.29 | 5.67 | 300793 | 16222.80 | 3.40% |
| 2024-03-14 | 5.32 | 5.45 | 0.14 | 2.64% | 5.27 | 5.75 | 350471 | 19240.97 | 3.97% |
| 2024-03-13 | 5.39 | 5.31 | -0.07 | -1.30% | 5.23 | 5.40 | 132944 | 7030.38 | 1.50% |
| 2024-03-12 | 5.14 | 5.38 | 0.24 | 4.67% | 5.12 | 5.40 | 177090 | 9380.87 | 2.00% |
| 2024-03-11 | 4.96 | 5.14 | 0.17 | 3.42% | 4.96 | 5.21 | 146006 | 7415.00 | 1.65% |
| 2024-03-08 | 4.93 | 4.97 | 0.06 | 1.22% | 4.87 | 5.00 | 78444 | 3872.88 | 0.89% |
| 2024-03-07 | 4.98 | 4.91 | -0.05 | -1.01% | 4.90 | 5.06 | 93070 | 4636.86 | 1.05% |
| 2024-03-06 | 4.98 | 4.96 | -0.01 | -0.20% | 4.90 | 5.06 | 101399 | 5041.74 | 1.15% |
| 2024-03-05 | 5.07 | 4.97 | -0.15 | -2.93% | 4.94 | 5.10 | 112700 | 5632.34 | 1.28% |
| 2024-03-04 | 5.13 | 5.12 | -0.02 | -0.39% | 4.96 | 5.21 | 115260 | 5853.23 | 1.30% |
| 2024-03-01 | 5.05 | 5.14 | 0.10 | 1.98% | 5.02 | 5.17 | 129367 | 6592.62 | 1.46% |
| 2024-02-29 | 4.84 | 5.04 | 0.14 | 2.86% | 4.80 | 5.05 | 151622 | 7517.81 | 1.72% |
| 2024-02-28 | 5.32 | 4.90 | -0.42 | -7.89% | 4.87 | 5.42 | 241278 | 12500.82 | 2.73% |
| 2024-02-27 | 5.18 | 5.32 | 0.13 | 2.50% | 5.15 | 5.32 | 115130 | 6035.92 | 1.30% |
| 2024-02-26 | 5.21 | 5.19 | -0.02 | -0.38% | 5.13 | 5.38 | 170474 | 8891.16 | 1.93% |
| 2024-02-23 | 4.92 | 5.21 | 0.31 | 6.33% | 4.89 | 5.23 | 141288 | 7196.04 | 1.60% |
| 2024-02-22 | 4.88 | 4.90 | 0.08 | 1.66% | 4.80 | 4.93 | 120840 | 5893.01 | 1.37% |
| 2024-02-21 | 4.65 | 4.82 | 0.11 | 2.34% | 4.62 | 4.96 | 174669 | 8493.24 | 1.98% |
| 2024-02-20 | 4.57 | 4.71 | 0.12 | 2.61% | 4.47 | 4.74 | 150605 | 6965.48 | 1.70% |
| 2024-02-19 | 4.42 | 4.59 | 0.15 | 3.38% | 4.42 | 4.72 | 229885 | 10519.78 | 2.60% |
| 2024-02-08 | 3.89 | 4.44 | 0.52 | 13.27% | 3.77 | 4.48 | 327407 | 13396.80 | 3.70% |
| 2024-02-07 | 4.00 | 3.92 | -0.04 | -1.01% | 3.84 | 4.11 | 237466 | 9410.75 | 2.69% |
| 2024-02-06 | 3.80 | 3.96 | 0.14 | 3.66% | 3.54 | 4.11 | 325853 | 12339.90 | 3.69% |
| 2024-02-05 | 4.38 | 3.82 | -0.57 | -12.98% | 3.62 | 4.40 | 470788 | 18385.43 | 5.33% |
| 2024-02-02 | 4.55 | 4.39 | -0.14 | -3.09% | 4.22 | 4.72 | 320739 | 14482.31 | 3.63% |
| 2024-02-01 | 4.59 | 4.53 | -0.07 | -1.52% | 4.30 | 4.77 | 423704 | 19055.70 | 4.79% |
| 2024-01-31 | 5.21 | 4.60 | -0.61 | -11.71% | 4.60 | 5.24 | 364042 | 17638.89 | 4.12% |
| 2024-01-30 | 5.30 | 5.21 | -0.12 | -2.25% | 5.19 | 5.39 | 89156 | 4720.85 | 1.01% |