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 | 5.49 | 5.42 | -0.01 | -0.18% | 5.40 | 5.64 | 92081 | 5058.47 | 1.90% |
| 2024-05-07 | 5.47 | 5.43 | -0.01 | -0.18% | 5.41 | 5.57 | 77623 | 4242.71 | 1.60% |
| 2024-05-06 | 5.38 | 5.44 | 0.13 | 2.45% | 5.33 | 5.46 | 85402 | 4607.85 | 1.76% |
| 2024-04-30 | 5.29 | 5.31 | -0.12 | -2.21% | 5.26 | 5.47 | 177163 | 9436.01 | 3.65% |
| 2024-04-29 | 5.11 | 5.43 | 0.34 | 6.68% | 5.08 | 5.60 | 240076 | 13150.73 | 4.95% |
| 2024-04-26 | 5.30 | 5.09 | 0.02 | 0.39% | 4.87 | 5.30 | 80856 | 4063.07 | 1.67% |
| 2024-04-25 | 4.95 | 5.07 | 0.08 | 1.60% | 4.95 | 5.11 | 56979 | 2879.73 | 1.17% |
| 2024-04-24 | 4.97 | 4.99 | -0.03 | -0.60% | 4.95 | 5.06 | 50298 | 2509.48 | 1.04% |
| 2024-04-23 | 4.83 | 5.02 | 0.14 | 2.87% | 4.81 | 5.04 | 70745 | 3520.14 | 1.46% |
| 2024-04-22 | 4.83 | 4.88 | 0.08 | 1.67% | 4.61 | 4.93 | 67236 | 3224.70 | 1.39% |
| 2024-04-19 | 4.73 | 4.80 | 0.05 | 1.05% | 4.66 | 4.90 | 68467 | 3280.36 | 1.41% |
| 2024-04-18 | 4.90 | 4.75 | -0.05 | -1.04% | 4.74 | 4.93 | 94443 | 4558.71 | 1.95% |
| 2024-04-17 | 4.36 | 4.80 | 0.44 | 10.09% | 4.36 | 4.80 | 80184 | 3744.21 | 1.65% |
| 2024-04-16 | 4.78 | 4.36 | -0.48 | -9.92% | 4.36 | 4.80 | 130348 | 5815.97 | 2.69% |
| 2024-04-15 | 5.30 | 4.84 | -0.49 | -9.19% | 4.80 | 5.32 | 161209 | 8058.04 | 3.32% |
| 2024-04-12 | 5.30 | 5.33 | -0.03 | -0.56% | 5.17 | 5.66 | 181070 | 9772.30 | 3.73% |
| 2024-04-11 | 5.22 | 5.36 | 0.12 | 2.29% | 5.19 | 5.51 | 134139 | 7136.59 | 2.77% |
| 2024-04-10 | 5.34 | 5.24 | -0.15 | -2.78% | 5.21 | 5.45 | 135164 | 7182.72 | 2.79% |
| 2024-04-09 | 5.52 | 5.39 | -0.24 | -4.26% | 5.32 | 5.57 | 161377 | 8731.94 | 3.33% |
| 2024-04-08 | 5.41 | 5.63 | 0.22 | 4.07% | 5.35 | 5.70 | 216181 | 11996.11 | 4.46% |
| 2024-04-03 | 5.26 | 5.41 | 0.15 | 2.85% | 5.20 | 5.49 | 172305 | 9229.42 | 3.55% |
| 2024-04-02 | 5.31 | 5.26 | -0.03 | -0.57% | 5.21 | 5.31 | 102037 | 5359.98 | 2.10% |
| 2024-04-01 | 5.20 | 5.29 | 0.04 | 0.76% | 5.15 | 5.30 | 146577 | 7664.11 | 3.02% |
| 2024-03-29 | 5.15 | 5.25 | -0.05 | -0.94% | 5.08 | 5.55 | 231590 | 12160.76 | 4.78% |
| 2024-03-28 | 4.82 | 5.30 | 0.48 | 9.96% | 4.75 | 5.30 | 126628 | 6559.96 | 2.61% |
| 2024-03-27 | 4.93 | 4.82 | -0.11 | -2.23% | 4.82 | 4.95 | 39344 | 1923.42 | 0.81% |
| 2024-03-26 | 4.90 | 4.93 | 0.01 | 0.20% | 4.84 | 4.99 | 43388 | 2131.73 | 0.89% |
| 2024-03-25 | 5.01 | 4.92 | -0.14 | -2.77% | 4.92 | 5.06 | 59598 | 2976.78 | 1.23% |
| 2024-03-22 | 5.17 | 5.06 | -0.13 | -2.50% | 5.06 | 5.22 | 72784 | 3725.91 | 1.50% |
| 2024-03-21 | 5.15 | 5.19 | 0.05 | 0.97% | 5.11 | 5.20 | 76789 | 3969.86 | 1.58% |
| 2024-03-20 | 5.11 | 5.14 | 0.02 | 0.39% | 5.07 | 5.15 | 61320 | 3135.84 | 1.26% |
| 2024-03-19 | 5.15 | 5.12 | 0.00 | 0.00% | 5.12 | 5.25 | 89376 | 4616.56 | 1.84% |
| 2024-03-18 | 5.10 | 5.12 | 0.05 | 0.99% | 5.05 | 5.13 | 72727 | 3706.96 | 1.50% |
| 2024-03-15 | 5.02 | 5.07 | 0.05 | 1.00% | 4.98 | 5.07 | 55745 | 2808.02 | 1.15% |
| 2024-03-14 | 5.02 | 5.02 | -0.03 | -0.59% | 4.95 | 5.07 | 65643 | 3297.46 | 1.35% |
| 2024-03-13 | 5.10 | 5.05 | 0.00 | 0.00% | 4.99 | 5.11 | 72243 | 3640.81 | 1.49% |
| 2024-03-12 | 4.98 | 5.05 | 0.06 | 1.20% | 4.95 | 5.05 | 87623 | 4390.87 | 1.81% |
| 2024-03-11 | 4.94 | 4.99 | 0.02 | 0.40% | 4.86 | 4.99 | 74734 | 3685.39 | 1.54% |
| 2024-03-08 | 5.09 | 4.97 | -0.17 | -3.31% | 4.90 | 5.09 | 104941 | 5214.82 | 2.16% |
| 2024-03-07 | 4.94 | 5.14 | 0.22 | 4.47% | 4.94 | 5.17 | 161809 | 8206.24 | 3.34% |
| 2024-03-06 | 4.90 | 4.92 | -0.02 | -0.40% | 4.83 | 4.99 | 117578 | 5779.85 | 2.42% |
| 2024-03-05 | 5.12 | 4.94 | -0.21 | -4.08% | 4.90 | 5.19 | 194689 | 9742.89 | 4.01% |
| 2024-03-04 | 5.38 | 5.15 | -0.37 | -6.70% | 5.07 | 5.44 | 279108 | 14501.46 | 5.76% |
| 2024-03-01 | 5.61 | 5.52 | -0.32 | -5.48% | 5.47 | 6.33 | 405563 | 23308.79 | 8.36% |
| 2024-02-29 | 5.54 | 5.84 | 0.53 | 9.98% | 5.41 | 5.84 | 414560 | 23598.04 | 8.55% |
| 2024-02-28 | 4.89 | 5.31 | 0.48 | 9.94% | 4.89 | 5.31 | 141415 | 7416.60 | 2.92% |
| 2024-02-27 | 4.73 | 4.83 | 0.05 | 1.05% | 4.70 | 4.89 | 56799 | 2742.06 | 1.17% |
| 2024-02-26 | 4.72 | 4.78 | 0.03 | 0.63% | 4.71 | 4.86 | 72975 | 3486.01 | 1.50% |
| 2024-02-23 | 4.60 | 4.75 | 0.19 | 4.17% | 4.59 | 4.78 | 75821 | 3556.49 | 1.56% |
| 2024-02-22 | 4.52 | 4.56 | 0.05 | 1.11% | 4.45 | 4.62 | 57902 | 2624.33 | 1.19% |
| 2024-02-21 | 4.35 | 4.51 | 0.14 | 3.20% | 4.33 | 4.71 | 95166 | 4318.06 | 1.96% |
| 2024-02-20 | 4.28 | 4.37 | 0.09 | 2.10% | 4.21 | 4.44 | 76947 | 3361.20 | 1.59% |
| 2024-02-19 | 4.00 | 4.28 | 0.28 | 7.00% | 4.00 | 4.40 | 101432 | 4302.19 | 2.09% |
| 2024-02-08 | 3.59 | 4.00 | 0.32 | 8.70% | 3.56 | 4.01 | 109582 | 4202.94 | 2.26% |
| 2024-02-07 | 4.13 | 3.68 | -0.34 | -8.46% | 3.65 | 4.14 | 116618 | 4554.04 | 2.40% |
| 2024-02-06 | 4.00 | 4.02 | -0.17 | -4.06% | 3.77 | 4.21 | 136519 | 5315.07 | 2.82% |
| 2024-02-05 | 4.59 | 4.19 | -0.47 | -10.09% | 4.19 | 4.62 | 106541 | 4541.52 | 2.20% |
| 2024-02-02 | 5.04 | 4.66 | -0.41 | -8.09% | 4.56 | 5.15 | 124993 | 5960.95 | 2.58% |
| 2024-02-01 | 5.22 | 5.07 | -0.21 | -3.98% | 4.90 | 5.24 | 87334 | 4439.80 | 1.80% |
| 2024-01-31 | 5.43 | 5.28 | -0.23 | -4.17% | 5.26 | 5.74 | 86492 | 4722.50 | 1.78% |
| 2024-01-30 | 5.62 | 5.51 | -0.16 | -2.82% | 5.50 | 5.85 | 71640 | 4054.06 | 1.48% |