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 | 5.63 | 5.65 | 0.00 | 0.00% | 5.54 | 5.84 | 452251 | 25872.45 | 9.59% |
| 2024-05-07 | 5.68 | 5.65 | 0.00 | 0.00% | 5.58 | 5.76 | 399801 | 22672.20 | 8.48% |
| 2024-05-06 | 5.80 | 5.65 | -0.19 | -3.25% | 5.62 | 5.85 | 601551 | 34294.46 | 12.76% |
| 2024-04-30 | 5.73 | 5.84 | -0.01 | -0.17% | 5.70 | 6.15 | 767869 | 45637.77 | 16.28% |
| 2024-04-29 | 5.70 | 5.85 | 0.14 | 2.45% | 5.64 | 6.08 | 818459 | 47975.89 | 17.36% |
| 2024-04-26 | 5.87 | 5.71 | -0.13 | -2.23% | 5.65 | 6.13 | 1006800 | 59209.34 | 21.35% |
| 2024-04-25 | 5.35 | 5.84 | 0.56 | 10.61% | 5.32 | 6.26 | 954257 | 53886.57 | 20.24% |
| 2024-04-24 | 4.98 | 5.28 | 0.20 | 3.94% | 4.95 | 5.45 | 430920 | 22423.60 | 9.14% |
| 2024-04-23 | 4.87 | 5.08 | 0.20 | 4.10% | 4.75 | 5.35 | 407320 | 20709.14 | 8.64% |
| 2024-04-22 | 4.79 | 4.88 | 0.09 | 1.88% | 4.77 | 5.12 | 321175 | 15881.52 | 6.81% |
| 2024-04-19 | 4.49 | 4.79 | 0.27 | 5.97% | 4.47 | 4.95 | 364826 | 17372.80 | 7.74% |
| 2024-04-18 | 4.57 | 4.52 | -0.07 | -1.53% | 4.46 | 4.63 | 184877 | 8389.80 | 3.92% |
| 2024-04-17 | 4.30 | 4.59 | 0.40 | 9.55% | 4.30 | 4.60 | 266074 | 11944.53 | 5.64% |
| 2024-04-16 | 4.55 | 4.19 | -0.45 | -9.70% | 4.16 | 4.59 | 271267 | 11707.67 | 5.75% |
| 2024-04-15 | 5.03 | 4.64 | -0.32 | -6.45% | 4.50 | 5.10 | 288138 | 13716.47 | 6.11% |
| 2024-04-12 | 5.14 | 4.96 | -0.15 | -2.94% | 4.96 | 5.24 | 216665 | 11003.34 | 4.59% |
| 2024-04-11 | 5.22 | 5.11 | -0.20 | -3.77% | 5.11 | 5.37 | 220796 | 11569.42 | 4.68% |
| 2024-04-10 | 5.57 | 5.31 | -0.25 | -4.50% | 5.27 | 5.57 | 245443 | 13176.76 | 5.20% |
| 2024-04-09 | 5.56 | 5.56 | -0.09 | -1.59% | 5.48 | 5.65 | 282378 | 15661.41 | 5.99% |
| 2024-04-08 | 5.31 | 5.65 | 0.27 | 5.02% | 5.18 | 5.69 | 464958 | 25501.63 | 9.86% |
| 2024-04-03 | 5.46 | 5.38 | -0.10 | -1.82% | 5.36 | 5.54 | 242543 | 13222.24 | 5.14% |
| 2024-04-02 | 5.59 | 5.48 | -0.15 | -2.66% | 5.40 | 5.60 | 360668 | 19796.11 | 7.65% |
| 2024-04-01 | 5.58 | 5.63 | -0.02 | -0.35% | 5.56 | 5.84 | 462657 | 26164.69 | 9.81% |
| 2024-03-29 | 5.42 | 5.65 | 0.15 | 2.73% | 5.36 | 5.89 | 653662 | 36644.61 | 13.86% |
| 2024-03-28 | 5.28 | 5.50 | 0.26 | 4.96% | 5.28 | 5.69 | 653851 | 35924.16 | 13.87% |
| 2024-03-27 | 5.12 | 5.24 | 0.10 | 1.95% | 4.93 | 5.55 | 493445 | 25827.86 | 10.46% |
| 2024-03-26 | 5.03 | 5.14 | 0.07 | 1.38% | 4.91 | 5.14 | 259049 | 13029.10 | 5.49% |
| 2024-03-25 | 5.21 | 5.07 | -0.20 | -3.80% | 5.04 | 5.38 | 328450 | 17199.09 | 6.97% |
| 2024-03-22 | 5.31 | 5.27 | -0.14 | -2.59% | 5.18 | 5.35 | 397014 | 20884.70 | 8.42% |
| 2024-03-21 | 5.13 | 5.41 | 0.26 | 5.05% | 5.02 | 5.58 | 577264 | 30400.56 | 12.24% |
| 2024-03-20 | 4.94 | 5.15 | 0.20 | 4.04% | 4.94 | 5.17 | 398571 | 20280.30 | 8.45% |
| 2024-03-19 | 5.01 | 4.95 | -0.08 | -1.59% | 4.94 | 5.05 | 216169 | 10775.35 | 4.58% |
| 2024-03-18 | 4.91 | 5.03 | 0.09 | 1.82% | 4.90 | 5.06 | 275693 | 13680.26 | 5.85% |
| 2024-03-15 | 4.89 | 4.94 | -0.01 | -0.20% | 4.84 | 4.95 | 227978 | 11159.58 | 4.83% |
| 2024-03-14 | 5.05 | 4.95 | -0.11 | -2.17% | 4.85 | 5.07 | 307405 | 15211.55 | 6.52% |
| 2024-03-13 | 4.92 | 5.06 | 0.08 | 1.61% | 4.92 | 5.19 | 477071 | 24235.40 | 10.12% |
| 2024-03-12 | 4.88 | 4.98 | -0.01 | -0.20% | 4.87 | 5.03 | 426945 | 21104.69 | 9.05% |
| 2024-03-11 | 4.60 | 4.99 | 0.37 | 8.01% | 4.55 | 5.03 | 573361 | 28063.48 | 12.16% |
| 2024-03-08 | 4.60 | 4.62 | 0.06 | 1.32% | 4.57 | 4.71 | 160787 | 7434.34 | 3.41% |
| 2024-03-07 | 4.62 | 4.56 | -0.06 | -1.30% | 4.54 | 4.74 | 203806 | 9459.46 | 4.32% |
| 2024-03-06 | 4.62 | 4.62 | -0.01 | -0.22% | 4.52 | 4.67 | 192176 | 8850.95 | 4.08% |
| 2024-03-05 | 4.73 | 4.63 | -0.18 | -3.74% | 4.61 | 4.77 | 247416 | 11571.61 | 5.25% |
| 2024-03-04 | 4.60 | 4.81 | 0.19 | 4.11% | 4.47 | 4.85 | 410143 | 19248.23 | 8.70% |
| 2024-03-01 | 4.59 | 4.62 | 0.03 | 0.65% | 4.53 | 4.66 | 252696 | 11598.99 | 5.36% |
| 2024-02-29 | 4.36 | 4.59 | 0.17 | 3.85% | 4.32 | 4.59 | 308718 | 13940.04 | 6.55% |
| 2024-02-28 | 4.91 | 4.42 | -0.52 | -10.53% | 4.41 | 4.99 | 540635 | 25728.57 | 11.46% |
| 2024-02-27 | 4.75 | 4.94 | 0.24 | 5.11% | 4.75 | 5.05 | 457710 | 22469.33 | 9.71% |
| 2024-02-26 | 4.78 | 4.70 | 0.07 | 1.51% | 4.67 | 4.92 | 432500 | 20621.93 | 9.17% |
| 2024-02-23 | 4.46 | 4.63 | 0.17 | 3.81% | 4.40 | 4.73 | 397930 | 18062.85 | 8.44% |
| 2024-02-22 | 4.35 | 4.46 | 0.09 | 2.06% | 4.34 | 4.48 | 286117 | 12628.99 | 6.07% |
| 2024-02-21 | 4.24 | 4.37 | 0.05 | 1.16% | 4.21 | 4.47 | 353350 | 15483.54 | 7.49% |
| 2024-02-20 | 4.15 | 4.32 | 0.10 | 2.37% | 4.07 | 4.48 | 335610 | 14342.73 | 7.12% |
| 2024-02-19 | 4.10 | 4.22 | 0.13 | 3.18% | 4.10 | 4.31 | 315510 | 13271.94 | 6.69% |
| 2024-02-08 | 3.73 | 4.09 | 0.35 | 9.36% | 3.71 | 4.14 | 296281 | 11674.45 | 6.28% |
| 2024-02-07 | 3.90 | 3.74 | -0.18 | -4.59% | 3.72 | 3.95 | 306622 | 11771.64 | 6.50% |
| 2024-02-06 | 3.71 | 3.92 | 0.24 | 6.52% | 3.63 | 3.98 | 320152 | 12193.57 | 6.79% |
| 2024-02-05 | 4.09 | 3.68 | -0.47 | -11.33% | 3.62 | 4.09 | 382096 | 14540.27 | 8.10% |
| 2024-02-02 | 4.38 | 4.15 | -0.26 | -5.90% | 4.00 | 4.50 | 406447 | 17231.41 | 8.62% |
| 2024-02-01 | 4.18 | 4.41 | 0.11 | 2.56% | 4.10 | 4.60 | 425417 | 18675.40 | 9.02% |
| 2024-01-31 | 4.70 | 4.30 | -0.40 | -8.51% | 4.24 | 4.73 | 475699 | 21187.13 | 10.09% |
| 2024-01-30 | 4.86 | 4.70 | -0.32 | -6.37% | 4.54 | 4.93 | 478892 | 22797.21 | 10.16% |