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 | 5.75 | 5.68 | -0.11 | -1.90% | 5.67 | 5.81 | 304557 | 17437.72 | 1.48% |
| 2024-05-07 | 5.75 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 345854 | 19931.96 | 1.68% |
| 2024-05-06 | 5.60 | 5.75 | 0.22 | 3.98% | 5.55 | 5.77 | 430847 | 24483.71 | 2.09% |
| 2024-04-30 | 5.55 | 5.53 | -0.07 | -1.25% | 5.50 | 5.64 | 288713 | 16053.47 | 1.40% |
| 2024-04-29 | 5.49 | 5.60 | 0.10 | 1.82% | 5.42 | 5.60 | 363544 | 20064.41 | 1.76% |
| 2024-04-26 | 5.44 | 5.50 | 0.02 | 0.36% | 5.39 | 5.53 | 282337 | 15412.24 | 1.37% |
| 2024-04-25 | 5.36 | 5.48 | 0.14 | 2.62% | 5.35 | 5.53 | 232258 | 12701.32 | 1.13% |
| 2024-04-24 | 5.36 | 5.34 | 0.03 | 0.56% | 5.27 | 5.37 | 139104 | 7395.67 | 0.67% |
| 2024-04-23 | 5.44 | 5.31 | -0.13 | -2.39% | 5.30 | 5.47 | 186010 | 9976.97 | 0.90% |
| 2024-04-22 | 5.50 | 5.44 | -0.06 | -1.09% | 5.43 | 5.54 | 195555 | 10714.44 | 0.95% |
| 2024-04-19 | 5.38 | 5.50 | 0.07 | 1.29% | 5.37 | 5.59 | 321009 | 17695.70 | 1.56% |
| 2024-04-18 | 5.48 | 5.43 | 0.08 | 1.50% | 5.38 | 5.55 | 284818 | 15548.34 | 1.38% |
| 2024-04-17 | 5.27 | 5.35 | 0.11 | 2.10% | 5.26 | 5.37 | 201720 | 10733.45 | 0.98% |
| 2024-04-16 | 5.34 | 5.24 | -0.13 | -2.42% | 5.23 | 5.44 | 257945 | 13707.49 | 1.25% |
| 2024-04-15 | 5.39 | 5.37 | -0.02 | -0.37% | 5.25 | 5.43 | 214920 | 11515.43 | 1.04% |
| 2024-04-12 | 5.40 | 5.39 | -0.07 | -1.28% | 5.32 | 5.46 | 180466 | 9708.46 | 0.87% |
| 2024-04-11 | 5.34 | 5.46 | 0.09 | 1.68% | 5.29 | 5.52 | 248292 | 13495.14 | 1.20% |
| 2024-04-10 | 5.32 | 5.37 | 0.04 | 0.75% | 5.32 | 5.42 | 245331 | 13181.32 | 1.19% |
| 2024-04-09 | 5.30 | 5.33 | 0.06 | 1.14% | 5.24 | 5.35 | 213355 | 11313.66 | 1.03% |
| 2024-04-08 | 5.31 | 5.27 | -0.08 | -1.50% | 5.24 | 5.43 | 349831 | 18710.16 | 1.69% |
| 2024-04-03 | 5.22 | 5.35 | 0.14 | 2.69% | 5.21 | 5.35 | 347086 | 18372.99 | 1.68% |
| 2024-04-02 | 5.07 | 5.21 | 0.15 | 2.96% | 5.05 | 5.21 | 339380 | 17556.00 | 1.64% |
| 2024-04-01 | 4.91 | 5.06 | 0.16 | 3.27% | 4.91 | 5.07 | 251582 | 12662.93 | 1.22% |
| 2024-03-29 | 4.82 | 4.90 | 0.06 | 1.24% | 4.82 | 4.90 | 131008 | 6382.85 | 0.63% |
| 2024-03-28 | 4.78 | 4.84 | 0.04 | 0.83% | 4.78 | 4.87 | 143511 | 6937.58 | 0.70% |
| 2024-03-27 | 4.84 | 4.80 | -0.07 | -1.44% | 4.79 | 4.91 | 156901 | 7618.22 | 0.76% |
| 2024-03-26 | 4.88 | 4.87 | -0.03 | -0.61% | 4.80 | 4.93 | 165773 | 8045.12 | 0.80% |
| 2024-03-25 | 4.92 | 4.90 | -0.04 | -0.81% | 4.89 | 4.99 | 167413 | 8265.56 | 0.81% |
| 2024-03-22 | 5.03 | 4.94 | -0.10 | -1.98% | 4.94 | 5.04 | 179865 | 8958.64 | 0.87% |
| 2024-03-21 | 5.06 | 5.04 | -0.03 | -0.59% | 5.02 | 5.09 | 145807 | 7354.12 | 0.71% |
| 2024-03-20 | 5.06 | 5.07 | 0.01 | 0.20% | 5.04 | 5.09 | 138625 | 7022.23 | 0.67% |
| 2024-03-19 | 5.06 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 126253 | 6411.86 | 0.61% |
| 2024-03-18 | 5.09 | 5.09 | 0.01 | 0.20% | 5.03 | 5.10 | 186349 | 9437.71 | 0.90% |
| 2024-03-15 | 5.01 | 5.08 | 0.06 | 1.20% | 4.94 | 5.09 | 245620 | 12326.66 | 1.19% |
| 2024-03-14 | 5.03 | 5.02 | -0.02 | -0.40% | 4.99 | 5.11 | 224170 | 11324.61 | 1.09% |
| 2024-03-13 | 5.08 | 5.04 | -0.05 | -0.98% | 5.02 | 5.09 | 152788 | 7704.01 | 0.74% |
| 2024-03-12 | 5.10 | 5.09 | -0.01 | -0.20% | 5.05 | 5.12 | 201316 | 10215.67 | 0.98% |
| 2024-03-11 | 5.12 | 5.10 | -0.01 | -0.20% | 5.02 | 5.14 | 172280 | 8732.25 | 0.83% |
| 2024-03-08 | 5.10 | 5.11 | -0.03 | -0.58% | 5.07 | 5.15 | 113803 | 5809.19 | 0.55% |
| 2024-03-07 | 5.07 | 5.14 | 0.07 | 1.38% | 5.07 | 5.24 | 199164 | 10272.75 | 0.96% |
| 2024-03-06 | 5.01 | 5.07 | 0.04 | 0.80% | 5.00 | 5.12 | 137848 | 6982.03 | 0.67% |
| 2024-03-05 | 5.11 | 5.03 | -0.10 | -1.95% | 5.01 | 5.12 | 165542 | 8366.17 | 0.80% |
| 2024-03-04 | 5.20 | 5.13 | -0.08 | -1.54% | 5.08 | 5.20 | 225119 | 11511.82 | 1.09% |
| 2024-03-01 | 5.21 | 5.21 | -0.01 | -0.19% | 5.17 | 5.27 | 198302 | 10308.58 | 0.96% |
| 2024-02-29 | 5.12 | 5.22 | 0.09 | 1.75% | 5.10 | 5.22 | 214152 | 11067.33 | 1.04% |
| 2024-02-28 | 5.19 | 5.13 | -0.07 | -1.35% | 5.13 | 5.32 | 286029 | 14922.92 | 1.39% |
| 2024-02-27 | 5.16 | 5.20 | 0.03 | 0.58% | 5.13 | 5.21 | 178357 | 9220.84 | 0.86% |
| 2024-02-26 | 5.21 | 5.17 | -0.04 | -0.77% | 5.14 | 5.25 | 181688 | 9429.97 | 0.88% |
| 2024-02-23 | 5.23 | 5.21 | -0.02 | -0.38% | 5.15 | 5.26 | 144747 | 7515.30 | 0.70% |
| 2024-02-22 | 5.24 | 5.23 | 0.01 | 0.19% | 5.17 | 5.28 | 142321 | 7432.99 | 0.69% |
| 2024-02-21 | 5.19 | 5.22 | 0.02 | 0.38% | 5.11 | 5.40 | 247746 | 13049.38 | 1.20% |
| 2024-02-20 | 5.24 | 5.20 | -0.03 | -0.57% | 5.12 | 5.24 | 171236 | 8854.81 | 0.83% |
| 2024-02-19 | 5.28 | 5.23 | -0.03 | -0.57% | 5.20 | 5.36 | 253940 | 13413.01 | 1.23% |
| 2024-02-08 | 5.18 | 5.26 | 0.13 | 2.53% | 5.15 | 5.37 | 336319 | 17813.73 | 1.63% |
| 2024-02-07 | 4.82 | 5.13 | 0.31 | 6.43% | 4.76 | 5.16 | 335403 | 16974.95 | 1.62% |
| 2024-02-06 | 4.49 | 4.82 | 0.23 | 5.01% | 4.42 | 4.90 | 292492 | 13584.73 | 1.42% |
| 2024-02-05 | 4.77 | 4.59 | -0.19 | -3.97% | 4.36 | 4.82 | 332922 | 15197.43 | 1.61% |
| 2024-02-02 | 5.08 | 4.78 | -0.20 | -4.02% | 4.64 | 5.08 | 241300 | 11727.14 | 1.17% |
| 2024-02-01 | 5.00 | 4.98 | -0.05 | -0.99% | 4.93 | 5.09 | 205450 | 10284.80 | 1.00% |
| 2024-01-31 | 5.15 | 5.03 | -0.10 | -1.95% | 5.01 | 5.23 | 178539 | 9115.13 | 0.86% |
| 2024-01-30 | 5.20 | 5.13 | -0.09 | -1.72% | 5.11 | 5.32 | 131496 | 6875.11 | 0.64% |