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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.28 | 5.33 | 0.05 | 0.95% | 5.28 | 5.37 | 98015 | 5232.53 | 0.95% |
| 2024-05-08 | 5.44 | 5.28 | -0.17 | -3.12% | 5.27 | 5.44 | 149650 | 7970.40 | 1.46% |
| 2024-05-07 | 5.46 | 5.45 | 0.00 | 0.00% | 5.40 | 5.52 | 140832 | 7675.21 | 1.37% |
| 2024-05-06 | 5.62 | 5.45 | -0.11 | -1.98% | 5.44 | 5.66 | 231872 | 12789.49 | 2.26% |
| 2024-04-30 | 5.63 | 5.56 | -0.23 | -3.97% | 5.50 | 5.68 | 272949 | 15185.21 | 2.66% |
| 2024-04-29 | 5.75 | 5.79 | 0.06 | 1.05% | 5.72 | 5.87 | 176648 | 10244.38 | 1.72% |
| 2024-04-26 | 5.50 | 5.73 | 0.25 | 4.56% | 5.50 | 5.74 | 195991 | 11114.96 | 1.91% |
| 2024-04-25 | 5.50 | 5.48 | -0.06 | -1.08% | 5.46 | 5.56 | 141563 | 7802.60 | 1.38% |
| 2024-04-24 | 5.25 | 5.54 | 0.24 | 4.53% | 5.21 | 5.55 | 223091 | 12087.51 | 2.17% |
| 2024-04-23 | 5.13 | 5.30 | 0.17 | 3.31% | 5.10 | 5.34 | 150269 | 7889.86 | 1.46% |
| 2024-04-22 | 5.09 | 5.13 | 0.02 | 0.39% | 4.98 | 5.21 | 93729 | 4802.38 | 0.91% |
| 2024-04-19 | 5.18 | 5.11 | -0.07 | -1.35% | 5.09 | 5.22 | 91802 | 4716.36 | 0.89% |
| 2024-04-18 | 5.25 | 5.18 | -0.02 | -0.38% | 5.10 | 5.28 | 118142 | 6144.77 | 1.15% |
| 2024-04-17 | 5.00 | 5.20 | 0.29 | 5.91% | 4.99 | 5.21 | 147504 | 7577.58 | 1.44% |
| 2024-04-16 | 5.20 | 4.91 | -0.32 | -6.12% | 4.90 | 5.25 | 179444 | 8985.37 | 1.75% |
| 2024-04-15 | 5.43 | 5.23 | -0.19 | -3.51% | 5.15 | 5.47 | 174050 | 9180.79 | 1.69% |
| 2024-04-12 | 5.54 | 5.42 | -0.06 | -1.09% | 5.41 | 5.59 | 118021 | 6476.11 | 1.15% |
| 2024-04-11 | 5.37 | 5.48 | 0.07 | 1.29% | 5.36 | 5.59 | 154141 | 8504.23 | 1.50% |
| 2024-04-10 | 5.58 | 5.41 | -0.18 | -3.22% | 5.35 | 5.59 | 166339 | 9044.59 | 1.62% |
| 2024-04-09 | 5.54 | 5.59 | 0.05 | 0.90% | 5.47 | 5.63 | 164333 | 9123.59 | 1.60% |
| 2024-04-08 | 5.78 | 5.54 | -0.30 | -5.14% | 5.53 | 5.79 | 345209 | 19358.83 | 3.36% |
| 2024-04-03 | 5.76 | 5.84 | 0.06 | 1.04% | 5.58 | 6.13 | 388428 | 22563.57 | 3.78% |
| 2024-04-02 | 5.93 | 5.78 | -0.15 | -2.53% | 5.73 | 5.93 | 169337 | 9812.02 | 1.65% |
| 2024-04-01 | 5.85 | 5.93 | 0.10 | 1.72% | 5.83 | 5.93 | 159235 | 9387.69 | 1.55% |
| 2024-03-29 | 5.83 | 5.83 | 0.01 | 0.17% | 5.64 | 5.84 | 162139 | 9319.33 | 1.58% |
| 2024-03-28 | 5.66 | 5.82 | 0.19 | 3.37% | 5.63 | 5.88 | 186460 | 10796.71 | 1.81% |
| 2024-03-27 | 5.90 | 5.63 | -0.32 | -5.38% | 5.63 | 5.94 | 217364 | 12477.12 | 2.12% |
| 2024-03-26 | 5.98 | 5.95 | -0.09 | -1.49% | 5.84 | 6.11 | 266592 | 15924.96 | 2.59% |
| 2024-03-25 | 6.19 | 6.04 | -0.14 | -2.27% | 6.03 | 6.46 | 389350 | 24275.37 | 3.79% |
| 2024-03-22 | 6.13 | 6.18 | 0.02 | 0.32% | 5.99 | 6.24 | 226256 | 13865.44 | 2.20% |
| 2024-03-21 | 6.12 | 6.16 | 0.05 | 0.82% | 6.09 | 6.23 | 200334 | 12355.72 | 1.95% |
| 2024-03-20 | 6.05 | 6.11 | 0.08 | 1.33% | 6.01 | 6.11 | 190893 | 11581.45 | 1.86% |
| 2024-03-19 | 6.00 | 6.03 | -0.01 | -0.17% | 5.98 | 6.08 | 174101 | 10505.83 | 1.69% |
| 2024-03-18 | 5.93 | 6.04 | 0.08 | 1.34% | 5.89 | 6.06 | 227901 | 13617.66 | 2.22% |
| 2024-03-15 | 5.84 | 5.96 | 0.09 | 1.53% | 5.76 | 6.03 | 205248 | 12086.66 | 2.00% |
| 2024-03-14 | 6.00 | 5.87 | -0.08 | -1.34% | 5.77 | 6.03 | 198927 | 11691.72 | 1.94% |
| 2024-03-13 | 5.89 | 5.95 | 0.08 | 1.36% | 5.88 | 6.02 | 230575 | 13734.38 | 2.24% |
| 2024-03-12 | 5.84 | 5.87 | 0.05 | 0.86% | 5.81 | 5.91 | 176544 | 10335.89 | 1.72% |
| 2024-03-11 | 5.78 | 5.82 | 0.06 | 1.04% | 5.73 | 5.83 | 132548 | 7662.43 | 1.29% |
| 2024-03-08 | 5.70 | 5.76 | 0.08 | 1.41% | 5.63 | 5.80 | 132200 | 7550.21 | 1.29% |
| 2024-03-07 | 5.86 | 5.68 | -0.16 | -2.74% | 5.67 | 5.87 | 176463 | 10200.92 | 1.72% |
| 2024-03-06 | 5.79 | 5.84 | 0.03 | 0.52% | 5.75 | 5.90 | 193194 | 11285.33 | 1.88% |
| 2024-03-05 | 5.87 | 5.81 | -0.08 | -1.36% | 5.76 | 5.92 | 214603 | 12544.98 | 2.09% |
| 2024-03-04 | 5.94 | 5.89 | -0.02 | -0.34% | 5.76 | 5.97 | 250199 | 14674.84 | 2.43% |
| 2024-03-01 | 5.86 | 5.91 | 0.04 | 0.68% | 5.79 | 5.98 | 348057 | 20460.53 | 3.39% |
| 2024-02-29 | 5.52 | 5.87 | 0.30 | 5.39% | 5.46 | 5.95 | 391995 | 22765.94 | 3.81% |
| 2024-02-28 | 5.91 | 5.57 | -0.45 | -7.48% | 5.52 | 6.09 | 480572 | 28241.48 | 4.68% |
| 2024-02-27 | 5.58 | 6.02 | 0.40 | 7.12% | 5.56 | 6.15 | 437984 | 25789.70 | 4.26% |
| 2024-02-26 | 5.61 | 5.62 | 0.04 | 0.72% | 5.50 | 5.73 | 241762 | 13589.67 | 2.35% |
| 2024-02-23 | 5.41 | 5.58 | 0.16 | 2.95% | 5.37 | 5.59 | 259655 | 14276.92 | 2.53% |
| 2024-02-22 | 5.32 | 5.42 | 0.16 | 3.04% | 5.28 | 5.44 | 252660 | 13587.23 | 2.46% |
| 2024-02-21 | 5.11 | 5.26 | 0.09 | 1.74% | 5.11 | 5.45 | 292547 | 15466.79 | 2.85% |
| 2024-02-20 | 5.18 | 5.17 | -0.07 | -1.34% | 5.03 | 5.23 | 292808 | 14993.72 | 2.85% |
| 2024-02-19 | 5.31 | 5.24 | 0.20 | 3.97% | 5.11 | 5.47 | 443342 | 23335.50 | 4.31% |
| 2024-02-08 | 4.62 | 5.04 | 0.46 | 10.04% | 4.62 | 5.04 | 116689 | 5786.28 | 1.14% |
| 2024-02-07 | 4.39 | 4.58 | 0.17 | 3.85% | 4.29 | 4.62 | 286154 | 12874.71 | 2.78% |
| 2024-02-06 | 4.05 | 4.41 | 0.16 | 3.76% | 3.95 | 4.50 | 312369 | 13130.54 | 3.04% |
| 2024-02-05 | 4.64 | 4.25 | -0.47 | -9.96% | 4.25 | 4.68 | 303983 | 13194.27 | 2.96% |
| 2024-02-02 | 4.96 | 4.72 | -0.28 | -5.60% | 4.52 | 5.11 | 227350 | 10929.34 | 2.21% |
| 2024-02-01 | 5.03 | 5.00 | -0.03 | -0.60% | 4.88 | 5.13 | 146746 | 7342.86 | 1.43% |
| 2024-01-31 | 5.34 | 5.03 | -0.35 | -6.51% | 5.02 | 5.37 | 210002 | 10834.12 | 2.04% |