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 | 5.33 | -0.09 | -1.66% | 5.32 | 5.45 | 67615 | 3632.45 | 0.61% |
| 2024-05-07 | 5.43 | 5.42 | 0.02 | 0.37% | 5.37 | 5.52 | 92675 | 5055.26 | 0.83% |
| 2024-05-06 | 5.35 | 5.40 | 0.09 | 1.69% | 5.35 | 5.41 | 137186 | 7391.72 | 1.23% |
| 2024-04-30 | 5.41 | 5.31 | -0.04 | -0.75% | 5.25 | 5.42 | 101580 | 5405.85 | 0.91% |
| 2024-04-29 | 5.42 | 5.35 | 0.05 | 0.94% | 5.30 | 5.49 | 198968 | 10696.94 | 1.79% |
| 2024-04-26 | 5.24 | 5.30 | 0.06 | 1.15% | 5.20 | 5.34 | 153349 | 8105.42 | 1.38% |
| 2024-04-25 | 5.10 | 5.24 | 0.10 | 1.95% | 5.10 | 5.27 | 86864 | 4515.50 | 0.78% |
| 2024-04-24 | 4.93 | 5.14 | 0.19 | 3.84% | 4.93 | 5.19 | 91833 | 4661.78 | 0.83% |
| 2024-04-23 | 4.93 | 4.95 | -0.02 | -0.40% | 4.93 | 5.03 | 56556 | 2808.26 | 0.51% |
| 2024-04-22 | 4.97 | 4.97 | 0.00 | 0.00% | 4.89 | 5.03 | 67183 | 3337.27 | 0.60% |
| 2024-04-19 | 4.99 | 4.97 | -0.02 | -0.40% | 4.93 | 5.04 | 68842 | 3423.77 | 0.62% |
| 2024-04-18 | 4.98 | 4.99 | 0.02 | 0.40% | 4.94 | 5.05 | 65066 | 3256.79 | 0.58% |
| 2024-04-17 | 4.69 | 4.97 | 0.28 | 5.97% | 4.69 | 4.98 | 83868 | 4090.50 | 0.75% |
| 2024-04-16 | 5.06 | 4.69 | -0.35 | -6.94% | 4.68 | 5.06 | 139988 | 6750.48 | 1.26% |
| 2024-04-15 | 5.15 | 5.04 | -0.05 | -0.98% | 4.91 | 5.15 | 101226 | 5084.20 | 0.91% |
| 2024-04-12 | 5.13 | 5.09 | -0.04 | -0.78% | 5.05 | 5.24 | 59302 | 3052.06 | 0.53% |
| 2024-04-11 | 5.12 | 5.13 | 0.04 | 0.79% | 5.06 | 5.19 | 50143 | 2578.42 | 0.45% |
| 2024-04-10 | 5.13 | 5.09 | -0.03 | -0.59% | 5.06 | 5.15 | 61361 | 3131.87 | 0.55% |
| 2024-04-09 | 5.11 | 5.12 | -0.01 | -0.19% | 5.11 | 5.16 | 36367 | 1863.64 | 0.33% |
| 2024-04-08 | 5.17 | 5.13 | -0.05 | -0.97% | 5.11 | 5.21 | 60005 | 3091.61 | 0.54% |
| 2024-04-03 | 5.18 | 5.18 | -0.03 | -0.58% | 5.15 | 5.22 | 54430 | 2819.28 | 0.49% |
| 2024-04-02 | 5.16 | 5.21 | 0.02 | 0.39% | 5.16 | 5.24 | 65793 | 3426.49 | 0.59% |
| 2024-04-01 | 5.09 | 5.19 | 0.11 | 2.17% | 5.08 | 5.19 | 62272 | 3215.38 | 0.56% |
| 2024-03-29 | 5.05 | 5.08 | 0.05 | 0.99% | 5.05 | 5.12 | 47925 | 2435.07 | 0.43% |
| 2024-03-28 | 4.98 | 5.03 | 0.10 | 2.03% | 4.91 | 5.11 | 98707 | 4967.83 | 0.89% |
| 2024-03-27 | 5.08 | 4.93 | -0.16 | -3.14% | 4.93 | 5.10 | 83844 | 4201.09 | 0.75% |
| 2024-03-26 | 5.15 | 5.09 | -0.03 | -0.59% | 5.01 | 5.18 | 97739 | 4961.09 | 0.88% |
| 2024-03-25 | 5.27 | 5.12 | -0.14 | -2.66% | 5.09 | 5.29 | 82471 | 4281.42 | 0.74% |
| 2024-03-22 | 5.32 | 5.26 | -0.08 | -1.50% | 5.20 | 5.35 | 83845 | 4404.65 | 0.76% |
| 2024-03-21 | 5.29 | 5.34 | 0.07 | 1.33% | 5.27 | 5.35 | 66847 | 3555.03 | 0.60% |
| 2024-03-20 | 5.18 | 5.27 | 0.07 | 1.35% | 5.18 | 5.27 | 57331 | 3004.55 | 0.52% |
| 2024-03-19 | 5.19 | 5.20 | 0.00 | 0.00% | 5.16 | 5.26 | 63787 | 3325.86 | 0.57% |
| 2024-03-18 | 5.05 | 5.20 | 0.16 | 3.17% | 5.05 | 5.20 | 86484 | 4458.75 | 0.78% |
| 2024-03-15 | 4.99 | 5.04 | 0.05 | 1.00% | 4.96 | 5.04 | 51501 | 2580.89 | 0.46% |
| 2024-03-14 | 5.02 | 4.99 | -0.02 | -0.40% | 4.93 | 5.06 | 46383 | 2320.65 | 0.42% |
| 2024-03-13 | 4.93 | 5.01 | 0.06 | 1.21% | 4.90 | 5.03 | 77928 | 3880.06 | 0.70% |
| 2024-03-12 | 4.94 | 4.95 | 0.08 | 1.64% | 4.88 | 5.00 | 106403 | 5272.43 | 0.96% |
| 2024-03-11 | 4.74 | 4.87 | 0.14 | 2.96% | 4.70 | 4.87 | 97019 | 4679.24 | 0.87% |
| 2024-03-08 | 4.73 | 4.73 | 0.01 | 0.21% | 4.69 | 4.78 | 44043 | 2080.69 | 0.40% |
| 2024-03-07 | 4.77 | 4.72 | -0.04 | -0.84% | 4.71 | 4.82 | 52469 | 2498.23 | 0.47% |
| 2024-03-06 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.81 | 44249 | 2104.08 | 0.40% |
| 2024-03-05 | 4.78 | 4.74 | -0.10 | -2.07% | 4.74 | 4.84 | 53990 | 2578.85 | 0.49% |
| 2024-03-04 | 4.86 | 4.84 | -0.01 | -0.21% | 4.80 | 4.91 | 60648 | 2936.78 | 0.55% |
| 2024-03-01 | 4.74 | 4.85 | 0.13 | 2.75% | 4.70 | 4.87 | 92929 | 4470.93 | 0.84% |
| 2024-02-29 | 4.60 | 4.72 | 0.12 | 2.61% | 4.59 | 4.73 | 93531 | 4367.04 | 0.84% |
| 2024-02-28 | 4.68 | 4.60 | -0.08 | -1.71% | 4.60 | 4.88 | 136961 | 6463.55 | 1.23% |
| 2024-02-27 | 4.65 | 4.68 | 0.03 | 0.65% | 4.62 | 4.68 | 75115 | 3489.05 | 0.68% |
| 2024-02-26 | 4.63 | 4.65 | 0.02 | 0.43% | 4.63 | 4.78 | 72388 | 3378.53 | 0.65% |
| 2024-02-23 | 4.60 | 4.63 | 0.04 | 0.87% | 4.54 | 4.64 | 84850 | 3894.07 | 0.76% |
| 2024-02-22 | 4.53 | 4.59 | 0.04 | 0.88% | 4.52 | 4.62 | 45558 | 2085.34 | 0.41% |
| 2024-02-21 | 4.49 | 4.55 | 0.02 | 0.44% | 4.49 | 4.68 | 78586 | 3604.20 | 0.71% |
| 2024-02-20 | 4.57 | 4.53 | -0.02 | -0.44% | 4.46 | 4.58 | 55678 | 2506.58 | 0.50% |
| 2024-02-19 | 4.56 | 4.55 | 0.04 | 0.89% | 4.50 | 4.67 | 117387 | 5381.63 | 1.06% |
| 2024-02-08 | 4.15 | 4.51 | 0.36 | 8.67% | 4.11 | 4.55 | 134875 | 5913.57 | 1.21% |
| 2024-02-07 | 4.02 | 4.15 | 0.16 | 4.01% | 3.94 | 4.24 | 108034 | 4409.81 | 0.97% |
| 2024-02-06 | 3.77 | 3.99 | 0.22 | 5.84% | 3.65 | 4.09 | 125394 | 4856.57 | 1.13% |
| 2024-02-05 | 3.98 | 3.77 | -0.20 | -5.04% | 3.63 | 3.98 | 132076 | 4976.01 | 1.19% |
| 2024-02-02 | 4.13 | 3.97 | -0.11 | -2.70% | 3.77 | 4.13 | 148588 | 5825.60 | 1.34% |
| 2024-02-01 | 4.10 | 4.08 | -0.03 | -0.73% | 3.98 | 4.12 | 100921 | 4094.82 | 0.91% |
| 2024-01-31 | 4.20 | 4.11 | -0.09 | -2.14% | 4.05 | 4.22 | 94168 | 3884.67 | 0.85% |
| 2024-01-30 | 4.29 | 4.20 | -0.14 | -3.23% | 4.20 | 4.35 | 72279 | 3088.84 | 0.65% |