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 | 5.72 | 5.75 | 0.02 | 0.35% | 5.68 | 5.91 | 46566 | 2694.90 | 1.54% |
| 2024-05-07 | 5.74 | 5.73 | 0.02 | 0.35% | 5.61 | 5.77 | 36978 | 2109.76 | 1.22% |
| 2024-05-06 | 5.64 | 5.71 | 0.12 | 2.15% | 5.60 | 5.75 | 40024 | 2272.52 | 1.33% |
| 2024-04-30 | 5.72 | 5.59 | 0.04 | 0.72% | 5.45 | 5.80 | 58954 | 3277.42 | 1.95% |
| 2024-04-29 | 5.34 | 5.55 | 0.28 | 5.31% | 5.34 | 5.57 | 54433 | 2995.63 | 1.80% |
| 2024-04-26 | 5.19 | 5.27 | 0.11 | 2.13% | 5.08 | 5.31 | 43984 | 2293.82 | 1.46% |
| 2024-04-25 | 5.20 | 5.16 | -0.05 | -0.96% | 5.12 | 5.26 | 35729 | 1857.28 | 1.18% |
| 2024-04-24 | 5.08 | 5.21 | 0.17 | 3.37% | 5.08 | 5.23 | 47788 | 2472.97 | 1.58% |
| 2024-04-23 | 4.88 | 5.04 | 0.18 | 3.70% | 4.86 | 5.08 | 55499 | 2781.32 | 1.84% |
| 2024-04-22 | 5.10 | 4.86 | -0.24 | -4.71% | 4.81 | 5.13 | 55154 | 2705.32 | 1.83% |
| 2024-04-19 | 5.05 | 5.10 | 0.02 | 0.39% | 4.94 | 5.37 | 63896 | 3263.91 | 2.12% |
| 2024-04-18 | 5.26 | 5.08 | -0.15 | -2.87% | 5.01 | 5.26 | 59151 | 3021.01 | 1.96% |
| 2024-04-17 | 4.85 | 5.23 | 0.53 | 11.28% | 4.85 | 5.30 | 79618 | 4116.08 | 2.64% |
| 2024-04-16 | 5.30 | 4.70 | -0.59 | -11.15% | 4.70 | 5.39 | 102832 | 5082.36 | 3.40% |
| 2024-04-15 | 5.79 | 5.29 | -0.55 | -9.42% | 5.00 | 5.85 | 123342 | 6609.67 | 4.08% |
| 2024-04-12 | 6.17 | 5.84 | -0.32 | -5.19% | 5.82 | 6.25 | 96335 | 5764.33 | 3.19% |
| 2024-04-11 | 6.07 | 6.16 | -0.07 | -1.12% | 5.83 | 6.49 | 123367 | 7641.16 | 4.08% |
| 2024-04-10 | 6.46 | 6.23 | 0.12 | 1.96% | 6.13 | 6.64 | 157422 | 9997.40 | 5.21% |
| 2024-04-09 | 6.05 | 6.11 | -0.01 | -0.16% | 5.96 | 6.19 | 80857 | 4894.03 | 2.68% |
| 2024-04-08 | 6.44 | 6.12 | -0.50 | -7.55% | 6.09 | 6.46 | 150107 | 9311.85 | 4.97% |
| 2024-04-03 | 6.24 | 6.62 | 0.20 | 3.12% | 6.23 | 6.98 | 204023 | 13515.41 | 6.76% |
| 2024-04-02 | 6.22 | 6.42 | 0.23 | 3.72% | 6.09 | 7.11 | 181842 | 11921.99 | 6.02% |
| 2024-04-01 | 5.98 | 6.19 | 0.20 | 3.34% | 5.98 | 6.21 | 76498 | 4679.06 | 2.53% |
| 2024-03-29 | 5.73 | 5.99 | 0.25 | 4.36% | 5.73 | 6.04 | 69642 | 4122.14 | 2.31% |
| 2024-03-28 | 5.56 | 5.74 | 0.18 | 3.24% | 5.56 | 5.79 | 46362 | 2646.14 | 1.54% |
| 2024-03-27 | 5.82 | 5.56 | -0.24 | -4.14% | 5.55 | 5.84 | 47932 | 2721.17 | 1.59% |
| 2024-03-26 | 5.66 | 5.80 | 0.10 | 1.75% | 5.63 | 5.85 | 48104 | 2765.90 | 1.59% |
| 2024-03-25 | 5.94 | 5.70 | -0.24 | -4.04% | 5.70 | 5.96 | 52406 | 3065.47 | 1.74% |
| 2024-03-22 | 6.11 | 5.94 | -0.17 | -2.78% | 5.90 | 6.17 | 49351 | 2953.64 | 1.63% |
| 2024-03-21 | 6.10 | 6.11 | 0.04 | 0.66% | 5.97 | 6.16 | 54135 | 3286.53 | 1.79% |
| 2024-03-20 | 6.03 | 6.07 | 0.10 | 1.68% | 5.97 | 6.09 | 45556 | 2755.05 | 1.51% |
| 2024-03-19 | 5.99 | 5.97 | -0.02 | -0.33% | 5.95 | 6.08 | 46979 | 2823.93 | 1.56% |
| 2024-03-18 | 5.90 | 5.99 | 0.13 | 2.22% | 5.85 | 6.00 | 51686 | 3064.05 | 1.71% |
| 2024-03-15 | 5.72 | 5.86 | 0.14 | 2.45% | 5.63 | 5.87 | 61904 | 3589.95 | 2.05% |
| 2024-03-14 | 5.70 | 5.72 | 0.00 | 0.00% | 5.59 | 5.85 | 49660 | 2837.59 | 1.64% |
| 2024-03-13 | 5.70 | 5.72 | 0.02 | 0.35% | 5.60 | 5.78 | 52318 | 2973.33 | 1.73% |
| 2024-03-12 | 5.63 | 5.70 | 0.09 | 1.60% | 5.55 | 5.72 | 48876 | 2760.35 | 1.62% |
| 2024-03-11 | 5.53 | 5.61 | 0.13 | 2.37% | 5.47 | 5.61 | 42762 | 2373.27 | 1.42% |
| 2024-03-08 | 5.48 | 5.48 | 0.06 | 1.11% | 5.37 | 5.55 | 36666 | 2001.76 | 1.21% |
| 2024-03-07 | 5.47 | 5.42 | -0.01 | -0.18% | 5.36 | 5.58 | 44224 | 2427.67 | 1.46% |
| 2024-03-06 | 5.30 | 5.43 | 0.10 | 1.88% | 5.26 | 5.49 | 44681 | 2416.15 | 1.48% |
| 2024-03-05 | 5.54 | 5.33 | -0.22 | -3.96% | 5.31 | 5.57 | 54284 | 2925.65 | 1.80% |
| 2024-03-04 | 5.68 | 5.55 | -0.13 | -2.29% | 5.37 | 5.74 | 65775 | 3629.54 | 2.18% |
| 2024-03-01 | 5.47 | 5.68 | 0.20 | 3.65% | 5.47 | 5.68 | 62583 | 3506.77 | 2.07% |
| 2024-02-29 | 5.30 | 5.48 | 0.23 | 4.38% | 5.16 | 5.50 | 76813 | 4152.34 | 2.54% |
| 2024-02-28 | 6.13 | 5.25 | -0.62 | -10.56% | 5.20 | 6.26 | 139387 | 7929.97 | 4.62% |
| 2024-02-27 | 5.69 | 5.87 | 0.21 | 3.71% | 5.66 | 5.87 | 61872 | 3579.50 | 2.05% |
| 2024-02-26 | 5.51 | 5.66 | 0.17 | 3.10% | 5.49 | 5.86 | 86390 | 4884.01 | 2.86% |
| 2024-02-23 | 5.30 | 5.49 | 0.19 | 3.58% | 5.27 | 5.49 | 63643 | 3427.88 | 2.11% |
| 2024-02-22 | 5.08 | 5.30 | 0.27 | 5.37% | 5.04 | 5.30 | 73678 | 3824.98 | 2.44% |
| 2024-02-21 | 4.89 | 5.03 | 0.07 | 1.41% | 4.80 | 5.25 | 90075 | 4567.66 | 2.98% |
| 2024-02-20 | 4.83 | 4.96 | 0.26 | 5.53% | 4.73 | 5.00 | 86629 | 4247.07 | 2.87% |
| 2024-02-19 | 4.77 | 4.70 | 0.18 | 3.98% | 4.64 | 4.80 | 76729 | 3619.12 | 2.54% |
| 2024-02-08 | 4.20 | 4.52 | 0.38 | 9.18% | 3.91 | 4.53 | 121479 | 5113.65 | 4.02% |
| 2024-02-07 | 4.61 | 4.14 | -0.47 | -10.20% | 3.91 | 4.61 | 130801 | 5536.28 | 4.33% |
| 2024-02-06 | 4.66 | 4.61 | -0.14 | -2.95% | 4.20 | 4.85 | 116758 | 5200.28 | 3.87% |
| 2024-02-05 | 5.55 | 4.75 | -0.89 | -15.78% | 4.65 | 5.55 | 116607 | 5741.44 | 3.86% |
| 2024-02-02 | 6.10 | 5.64 | -0.47 | -7.69% | 5.43 | 6.26 | 83077 | 4785.08 | 2.75% |
| 2024-02-01 | 6.36 | 6.11 | -0.25 | -3.93% | 5.98 | 6.37 | 53067 | 3247.91 | 1.76% |
| 2024-01-31 | 6.75 | 6.36 | -0.38 | -5.64% | 6.36 | 6.79 | 47206 | 3082.37 | 1.56% |
| 2024-01-30 | 7.00 | 6.74 | -0.17 | -2.46% | 6.70 | 7.00 | 24496 | 1675.64 | 0.81% |
| 2024-01-29 | 7.31 | 6.91 | -0.38 | -5.21% | 6.91 | 7.31 | 40368 | 2840.12 | 1.34% |