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 | 5.67 | 5.61 | -0.07 | -1.23% | 5.61 | 5.69 | 125085 | 7055.09 | 0.64% |
| 2024-05-07 | 5.69 | 5.68 | -0.02 | -0.35% | 5.65 | 5.71 | 130257 | 7397.29 | 0.66% |
| 2024-05-06 | 5.66 | 5.70 | 0.09 | 1.60% | 5.65 | 5.71 | 243876 | 13875.61 | 1.24% |
| 2024-04-30 | 5.57 | 5.61 | 0.02 | 0.36% | 5.53 | 5.63 | 170710 | 9552.70 | 0.87% |
| 2024-04-29 | 5.43 | 5.59 | 0.11 | 2.01% | 5.42 | 5.60 | 315218 | 17433.80 | 1.61% |
| 2024-04-26 | 5.44 | 5.48 | 0.04 | 0.74% | 5.22 | 5.48 | 333388 | 17851.27 | 1.70% |
| 2024-04-25 | 5.44 | 5.44 | 0.00 | 0.00% | 5.39 | 5.51 | 142144 | 7764.80 | 0.73% |
| 2024-04-24 | 5.52 | 5.44 | -0.07 | -1.27% | 5.39 | 5.55 | 172210 | 9351.70 | 0.88% |
| 2024-04-23 | 5.66 | 5.51 | -0.16 | -2.82% | 5.50 | 5.67 | 171587 | 9546.26 | 0.88% |
| 2024-04-22 | 5.68 | 5.67 | -0.01 | -0.18% | 5.61 | 5.74 | 131453 | 7483.77 | 0.67% |
| 2024-04-19 | 5.67 | 5.68 | -0.01 | -0.18% | 5.66 | 5.76 | 121861 | 6945.86 | 0.62% |
| 2024-04-18 | 5.64 | 5.69 | 0.04 | 0.71% | 5.63 | 5.72 | 154348 | 8778.50 | 0.79% |
| 2024-04-17 | 5.54 | 5.65 | 0.12 | 2.17% | 5.53 | 5.66 | 163861 | 9176.09 | 0.84% |
| 2024-04-16 | 5.61 | 5.53 | -0.11 | -1.95% | 5.50 | 5.65 | 179796 | 10026.86 | 0.92% |
| 2024-04-15 | 5.60 | 5.64 | 0.02 | 0.36% | 5.51 | 5.67 | 162214 | 9094.91 | 0.83% |
| 2024-04-12 | 5.70 | 5.62 | -0.07 | -1.23% | 5.61 | 5.72 | 103045 | 5821.96 | 0.53% |
| 2024-04-11 | 5.64 | 5.69 | 0.02 | 0.35% | 5.62 | 5.74 | 127833 | 7267.52 | 0.65% |
| 2024-04-10 | 5.72 | 5.67 | -0.03 | -0.53% | 5.63 | 5.77 | 181875 | 10386.39 | 0.93% |
| 2024-04-09 | 5.70 | 5.70 | 0.01 | 0.18% | 5.67 | 5.73 | 159002 | 9060.61 | 0.81% |
| 2024-04-08 | 5.65 | 5.69 | 0.01 | 0.18% | 5.65 | 5.74 | 187811 | 10697.26 | 0.96% |
| 2024-04-03 | 5.69 | 5.68 | -0.01 | -0.18% | 5.62 | 5.73 | 172324 | 9777.41 | 0.88% |
| 2024-04-02 | 5.64 | 5.69 | 0.03 | 0.53% | 5.63 | 5.69 | 156965 | 8894.49 | 0.80% |
| 2024-04-01 | 5.47 | 5.66 | 0.19 | 3.47% | 5.47 | 5.69 | 271400 | 15243.61 | 1.39% |
| 2024-03-29 | 5.42 | 5.47 | 0.05 | 0.92% | 5.39 | 5.48 | 91059 | 4947.63 | 0.47% |
| 2024-03-28 | 5.37 | 5.42 | -0.01 | -0.18% | 5.37 | 5.48 | 124607 | 6754.76 | 0.64% |
| 2024-03-27 | 5.52 | 5.43 | -0.10 | -1.81% | 5.43 | 5.55 | 124025 | 6813.98 | 0.63% |
| 2024-03-26 | 5.49 | 5.53 | 0.04 | 0.73% | 5.46 | 5.53 | 115266 | 6330.48 | 0.59% |
| 2024-03-25 | 5.48 | 5.49 | -0.03 | -0.54% | 5.45 | 5.57 | 138643 | 7636.21 | 0.71% |
| 2024-03-22 | 5.60 | 5.52 | -0.09 | -1.60% | 5.50 | 5.62 | 149357 | 8279.98 | 0.76% |
| 2024-03-21 | 5.66 | 5.61 | -0.05 | -0.88% | 5.61 | 5.68 | 115428 | 6494.53 | 0.59% |
| 2024-03-20 | 5.69 | 5.66 | -0.04 | -0.70% | 5.64 | 5.70 | 108697 | 6155.94 | 0.56% |
| 2024-03-19 | 5.75 | 5.70 | -0.06 | -1.04% | 5.69 | 5.75 | 104302 | 5964.30 | 0.53% |
| 2024-03-18 | 5.75 | 5.76 | 0.02 | 0.35% | 5.70 | 5.77 | 126957 | 7275.55 | 0.65% |
| 2024-03-15 | 5.75 | 5.74 | 0.00 | 0.00% | 5.67 | 5.75 | 97841 | 5587.07 | 0.50% |
| 2024-03-14 | 5.74 | 5.74 | -0.01 | -0.17% | 5.72 | 5.81 | 106690 | 6148.92 | 0.55% |
| 2024-03-13 | 5.80 | 5.75 | -0.04 | -0.69% | 5.71 | 5.81 | 124689 | 7175.41 | 0.64% |
| 2024-03-12 | 5.78 | 5.79 | 0.00 | 0.00% | 5.73 | 5.82 | 205267 | 11848.58 | 1.05% |
| 2024-03-11 | 5.67 | 5.79 | 0.11 | 1.94% | 5.66 | 5.88 | 282788 | 16305.63 | 1.45% |
| 2024-03-08 | 5.56 | 5.68 | 0.14 | 2.53% | 5.54 | 5.68 | 166551 | 9371.18 | 0.85% |
| 2024-03-07 | 5.58 | 5.54 | -0.04 | -0.72% | 5.54 | 5.63 | 108005 | 6025.14 | 0.55% |
| 2024-03-06 | 5.55 | 5.58 | 0.00 | 0.00% | 5.52 | 5.63 | 126212 | 7026.03 | 0.64% |
| 2024-03-05 | 5.62 | 5.58 | -0.05 | -0.89% | 5.57 | 5.64 | 121488 | 6800.00 | 0.62% |
| 2024-03-04 | 5.69 | 5.63 | -0.07 | -1.23% | 5.61 | 5.70 | 127070 | 7161.01 | 0.65% |
| 2024-03-01 | 5.70 | 5.70 | 0.00 | 0.00% | 5.67 | 5.73 | 131810 | 7510.74 | 0.67% |
| 2024-02-29 | 5.60 | 5.70 | 0.07 | 1.24% | 5.58 | 5.70 | 146358 | 8285.16 | 0.75% |
| 2024-02-28 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.79 | 230246 | 13143.35 | 1.18% |
| 2024-02-27 | 5.64 | 5.70 | 0.07 | 1.24% | 5.59 | 5.70 | 137409 | 7763.18 | 0.70% |
| 2024-02-26 | 5.69 | 5.63 | -0.05 | -0.88% | 5.61 | 5.71 | 150516 | 8506.97 | 0.77% |
| 2024-02-23 | 5.72 | 5.68 | -0.03 | -0.53% | 5.65 | 5.73 | 147537 | 8379.91 | 0.75% |
| 2024-02-22 | 5.70 | 5.71 | 0.00 | 0.00% | 5.65 | 5.74 | 122816 | 6988.87 | 0.63% |
| 2024-02-21 | 5.67 | 5.71 | 0.03 | 0.53% | 5.62 | 5.82 | 169176 | 9711.60 | 0.86% |
| 2024-02-20 | 5.67 | 5.68 | -0.05 | -0.87% | 5.64 | 5.71 | 122624 | 6973.58 | 0.63% |
| 2024-02-19 | 5.85 | 5.73 | -0.05 | -0.87% | 5.67 | 5.86 | 200015 | 11493.40 | 1.02% |
| 2024-02-08 | 5.81 | 5.78 | 0.01 | 0.17% | 5.72 | 5.90 | 317362 | 18534.75 | 1.62% |
| 2024-02-07 | 5.59 | 5.77 | 0.17 | 3.04% | 5.56 | 5.81 | 289900 | 16701.42 | 1.48% |
| 2024-02-06 | 5.21 | 5.60 | 0.35 | 6.67% | 5.20 | 5.63 | 233763 | 12792.44 | 1.19% |
| 2024-02-05 | 5.29 | 5.25 | -0.07 | -1.32% | 5.07 | 5.41 | 202395 | 10576.29 | 1.03% |
| 2024-02-02 | 5.37 | 5.32 | -0.04 | -0.75% | 5.18 | 5.46 | 151270 | 8086.27 | 0.77% |
| 2024-02-01 | 5.39 | 5.36 | -0.03 | -0.56% | 5.28 | 5.48 | 113581 | 6111.90 | 0.58% |
| 2024-01-31 | 5.46 | 5.39 | -0.11 | -2.00% | 5.36 | 5.52 | 133753 | 7254.31 | 0.68% |
| 2024-01-30 | 5.54 | 5.50 | -0.06 | -1.08% | 5.48 | 5.63 | 109396 | 6085.89 | 0.56% |