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 | 5.61 | -0.04 | -0.71% | 5.56 | 6.00 | 143646 | 8249.19 | 2.12% |
| 2024-05-07 | 5.49 | 5.65 | 0.14 | 2.54% | 5.48 | 5.70 | 111456 | 6256.31 | 1.64% |
| 2024-05-06 | 5.37 | 5.51 | 0.24 | 4.55% | 5.29 | 5.58 | 100260 | 5449.26 | 1.48% |
| 2024-04-30 | 5.38 | 5.27 | -0.06 | -1.13% | 5.17 | 5.48 | 90034 | 4738.54 | 1.33% |
| 2024-04-29 | 4.90 | 5.33 | 0.36 | 7.24% | 4.90 | 5.33 | 117327 | 6082.96 | 1.73% |
| 2024-04-26 | 4.90 | 4.97 | 0.05 | 1.02% | 4.81 | 5.04 | 104850 | 5163.17 | 1.55% |
| 2024-04-25 | 4.69 | 4.92 | 0.23 | 4.90% | 4.66 | 5.04 | 138516 | 6758.63 | 2.04% |
| 2024-04-24 | 4.62 | 4.69 | 0.13 | 2.85% | 4.49 | 4.69 | 67690 | 3119.63 | 1.00% |
| 2024-04-23 | 4.48 | 4.56 | -0.04 | -0.87% | 4.48 | 4.65 | 65390 | 2995.08 | 0.96% |
| 2024-04-22 | 4.75 | 4.60 | -0.15 | -3.16% | 4.53 | 4.77 | 67231 | 3108.36 | 0.99% |
| 2024-04-19 | 4.79 | 4.75 | -0.05 | -1.04% | 4.63 | 4.85 | 81283 | 3855.09 | 1.20% |
| 2024-04-18 | 4.83 | 4.80 | -0.03 | -0.62% | 4.66 | 4.91 | 94114 | 4511.55 | 1.39% |
| 2024-04-17 | 4.45 | 4.83 | 0.47 | 10.78% | 4.44 | 4.87 | 139872 | 6648.16 | 2.06% |
| 2024-04-16 | 5.06 | 4.36 | -0.73 | -14.34% | 4.35 | 5.12 | 185305 | 8465.41 | 2.73% |
| 2024-04-15 | 5.62 | 5.09 | -0.58 | -10.23% | 5.00 | 5.80 | 203044 | 10777.83 | 2.99% |
| 2024-04-12 | 5.63 | 5.67 | 0.03 | 0.53% | 5.48 | 5.88 | 216951 | 12332.80 | 3.20% |
| 2024-04-11 | 5.88 | 5.64 | -0.21 | -3.59% | 5.61 | 5.88 | 170043 | 9741.51 | 2.51% |
| 2024-04-10 | 6.24 | 5.85 | -0.34 | -5.49% | 5.70 | 6.28 | 256574 | 15031.47 | 3.78% |
| 2024-04-09 | 5.92 | 6.19 | 0.18 | 3.00% | 5.89 | 6.48 | 337367 | 20785.46 | 4.97% |
| 2024-04-08 | 6.37 | 6.01 | -0.64 | -9.62% | 5.92 | 6.50 | 379784 | 23257.21 | 5.60% |
| 2024-04-03 | 6.37 | 6.65 | 0.34 | 5.39% | 6.37 | 7.40 | 514551 | 35162.33 | 7.59% |
| 2024-04-02 | 5.27 | 6.31 | 1.05 | 19.96% | 5.27 | 6.31 | 176007 | 10666.38 | 2.60% |
| 2024-04-01 | 5.03 | 5.26 | 0.27 | 5.41% | 5.01 | 5.29 | 82833 | 4328.34 | 1.22% |
| 2024-03-29 | 4.86 | 4.99 | 0.11 | 2.25% | 4.86 | 5.00 | 38303 | 1898.83 | 0.56% |
| 2024-03-28 | 4.78 | 4.88 | 0.06 | 1.24% | 4.75 | 4.98 | 52864 | 2582.20 | 0.78% |
| 2024-03-27 | 5.01 | 4.82 | -0.18 | -3.60% | 4.82 | 5.12 | 58643 | 2913.79 | 0.86% |
| 2024-03-26 | 4.96 | 5.00 | 0.03 | 0.60% | 4.87 | 5.06 | 47035 | 2336.18 | 0.69% |
| 2024-03-25 | 5.16 | 4.97 | -0.18 | -3.50% | 4.96 | 5.16 | 46906 | 2372.90 | 0.69% |
| 2024-03-22 | 5.29 | 5.15 | -0.15 | -2.83% | 5.11 | 5.30 | 53141 | 2755.17 | 0.78% |
| 2024-03-21 | 5.30 | 5.30 | 0.01 | 0.19% | 5.19 | 5.34 | 51619 | 2722.35 | 0.76% |
| 2024-03-20 | 5.29 | 5.29 | 0.03 | 0.57% | 5.22 | 5.30 | 39436 | 2078.33 | 0.58% |
| 2024-03-19 | 5.28 | 5.26 | -0.04 | -0.75% | 5.21 | 5.34 | 40554 | 2133.83 | 0.60% |
| 2024-03-18 | 5.18 | 5.30 | 0.15 | 2.91% | 5.15 | 5.33 | 64110 | 3346.42 | 0.95% |
| 2024-03-15 | 5.00 | 5.15 | 0.11 | 2.18% | 4.96 | 5.15 | 49872 | 2534.70 | 0.74% |
| 2024-03-14 | 5.10 | 5.04 | -0.05 | -0.98% | 4.96 | 5.17 | 50703 | 2564.85 | 0.75% |
| 2024-03-13 | 5.20 | 5.09 | -0.08 | -1.55% | 5.03 | 5.25 | 58015 | 2961.97 | 0.86% |
| 2024-03-12 | 5.06 | 5.17 | 0.15 | 2.99% | 4.98 | 5.17 | 78820 | 4003.36 | 1.16% |
| 2024-03-11 | 4.84 | 5.02 | 0.15 | 3.08% | 4.84 | 5.08 | 83037 | 4124.86 | 1.22% |
| 2024-03-08 | 4.93 | 4.87 | -0.03 | -0.61% | 4.80 | 4.97 | 29356 | 1430.53 | 0.43% |
| 2024-03-07 | 4.94 | 4.90 | -0.04 | -0.81% | 4.87 | 5.02 | 42530 | 2103.71 | 0.63% |
| 2024-03-06 | 4.86 | 4.94 | 0.06 | 1.23% | 4.81 | 4.98 | 39156 | 1919.76 | 0.58% |
| 2024-03-05 | 5.02 | 4.88 | -0.16 | -3.17% | 4.84 | 5.02 | 47165 | 2306.80 | 0.70% |
| 2024-03-04 | 5.14 | 5.04 | -0.07 | -1.37% | 4.97 | 5.21 | 46895 | 2364.80 | 0.69% |
| 2024-03-01 | 5.12 | 5.11 | 0.01 | 0.20% | 5.04 | 5.25 | 59222 | 3024.71 | 0.87% |
| 2024-02-29 | 4.84 | 5.10 | 0.25 | 5.15% | 4.73 | 5.10 | 72494 | 3609.56 | 1.07% |
| 2024-02-28 | 5.27 | 4.85 | -0.43 | -8.14% | 4.84 | 5.52 | 119976 | 6241.49 | 1.77% |
| 2024-02-27 | 5.04 | 5.28 | 0.20 | 3.94% | 4.98 | 5.28 | 62869 | 3259.27 | 0.93% |
| 2024-02-26 | 4.97 | 5.08 | 0.09 | 1.80% | 4.88 | 5.22 | 82925 | 4182.22 | 1.22% |
| 2024-02-23 | 4.74 | 4.99 | 0.27 | 5.72% | 4.71 | 4.99 | 75103 | 3650.47 | 1.11% |
| 2024-02-22 | 4.62 | 4.72 | 0.10 | 2.16% | 4.56 | 4.73 | 48198 | 2244.62 | 0.71% |
| 2024-02-21 | 4.44 | 4.62 | 0.17 | 3.82% | 4.41 | 4.77 | 72185 | 3342.55 | 1.06% |
| 2024-02-20 | 4.34 | 4.45 | 0.06 | 1.37% | 4.26 | 4.49 | 52620 | 2313.57 | 0.78% |
| 2024-02-19 | 4.16 | 4.39 | 0.23 | 5.53% | 4.16 | 4.50 | 110791 | 4842.03 | 1.63% |
| 2024-02-08 | 3.88 | 4.16 | 0.33 | 8.62% | 3.73 | 4.18 | 126300 | 5017.66 | 1.86% |
| 2024-02-07 | 4.11 | 3.83 | -0.27 | -6.59% | 3.74 | 4.16 | 118067 | 4579.41 | 1.74% |
| 2024-02-06 | 4.00 | 4.10 | 0.07 | 1.74% | 3.69 | 4.32 | 130470 | 5147.79 | 1.92% |
| 2024-02-05 | 4.75 | 4.03 | -0.77 | -16.04% | 3.98 | 4.81 | 119866 | 5056.49 | 1.77% |
| 2024-02-02 | 5.14 | 4.80 | -0.26 | -5.14% | 4.57 | 5.23 | 74281 | 3646.97 | 1.10% |
| 2024-02-01 | 5.13 | 5.06 | -0.06 | -1.17% | 4.96 | 5.18 | 68792 | 3492.44 | 1.01% |
| 2024-01-31 | 5.52 | 5.12 | -0.47 | -8.41% | 5.11 | 5.59 | 69854 | 3683.04 | 1.03% |
| 2024-01-30 | 5.81 | 5.59 | -0.22 | -3.79% | 5.54 | 5.82 | 42072 | 2396.89 | 0.62% |