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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 5.86 | 5.83 | -0.01 | -0.17% | 5.78 | 5.88 | 64719 | 3774.81 | 0.38% |
| 2024-05-09 | 5.75 | 5.84 | 0.08 | 1.39% | 5.75 | 5.88 | 86142 | 5027.05 | 0.51% |
| 2024-05-08 | 5.83 | 5.76 | -0.08 | -1.37% | 5.74 | 5.84 | 94141 | 5438.34 | 0.56% |
| 2024-05-07 | 5.87 | 5.84 | -0.06 | -1.02% | 5.80 | 5.92 | 104516 | 6113.14 | 0.62% |
| 2024-05-06 | 5.75 | 5.90 | 0.18 | 3.15% | 5.74 | 5.92 | 173505 | 10172.57 | 1.03% |
| 2024-04-30 | 5.80 | 5.72 | -0.10 | -1.72% | 5.70 | 5.84 | 153984 | 8856.62 | 0.91% |
| 2024-04-29 | 5.61 | 5.82 | 0.21 | 3.74% | 5.56 | 5.82 | 244509 | 14015.64 | 1.44% |
| 2024-04-26 | 5.40 | 5.61 | 0.12 | 2.19% | 5.40 | 5.64 | 193509 | 10738.56 | 1.14% |
| 2024-04-25 | 5.49 | 5.49 | 0.01 | 0.18% | 5.45 | 5.54 | 143629 | 7887.25 | 0.85% |
| 2024-04-24 | 5.33 | 5.48 | 0.16 | 3.01% | 5.30 | 5.50 | 193318 | 10476.36 | 1.14% |
| 2024-04-23 | 5.44 | 5.32 | -0.13 | -2.39% | 5.28 | 5.63 | 292158 | 15842.97 | 1.73% |
| 2024-04-22 | 5.55 | 5.45 | 0.11 | 2.06% | 5.35 | 5.59 | 288285 | 15690.71 | 1.70% |
| 2024-04-19 | 5.30 | 5.34 | 0.02 | 0.38% | 5.27 | 5.39 | 90880 | 4833.69 | 0.54% |
| 2024-04-18 | 5.30 | 5.32 | -0.02 | -0.37% | 5.28 | 5.41 | 130659 | 6988.76 | 0.77% |
| 2024-04-17 | 5.18 | 5.34 | 0.21 | 4.09% | 5.14 | 5.34 | 143539 | 7527.15 | 0.85% |
| 2024-04-16 | 5.27 | 5.13 | -0.11 | -2.10% | 5.11 | 5.28 | 162662 | 8401.50 | 0.96% |
| 2024-04-15 | 5.28 | 5.24 | -0.04 | -0.76% | 5.14 | 5.35 | 99688 | 5235.62 | 0.59% |
| 2024-04-12 | 5.37 | 5.28 | -0.06 | -1.12% | 5.27 | 5.38 | 69776 | 3721.09 | 0.41% |
| 2024-04-11 | 5.28 | 5.34 | 0.04 | 0.75% | 5.24 | 5.41 | 85810 | 4581.61 | 0.51% |
| 2024-04-10 | 5.34 | 5.30 | -0.05 | -0.93% | 5.23 | 5.35 | 86084 | 4553.93 | 0.51% |
| 2024-04-09 | 5.25 | 5.35 | 0.06 | 1.13% | 5.25 | 5.38 | 91738 | 4897.54 | 0.54% |
| 2024-04-08 | 5.30 | 5.29 | -0.06 | -1.12% | 5.27 | 5.39 | 94569 | 5042.33 | 0.56% |
| 2024-04-03 | 5.35 | 5.35 | -0.04 | -0.74% | 5.25 | 5.39 | 124758 | 6618.96 | 0.74% |
| 2024-04-02 | 5.43 | 5.39 | -0.05 | -0.92% | 5.33 | 5.50 | 151115 | 8149.04 | 0.89% |
| 2024-04-01 | 5.34 | 5.44 | 0.07 | 1.30% | 5.32 | 5.49 | 238064 | 12885.31 | 1.41% |
| 2024-03-29 | 5.48 | 5.37 | 0.12 | 2.29% | 5.25 | 5.59 | 249686 | 13377.29 | 1.48% |
| 2024-03-28 | 5.18 | 5.25 | 0.11 | 2.14% | 5.17 | 5.31 | 154738 | 8124.61 | 0.91% |
| 2024-03-27 | 5.27 | 5.14 | -0.19 | -3.56% | 5.10 | 5.28 | 138214 | 7212.60 | 0.82% |
| 2024-03-26 | 5.26 | 5.33 | 0.07 | 1.33% | 5.25 | 5.37 | 156784 | 8336.58 | 0.93% |
| 2024-03-25 | 5.26 | 5.26 | -0.03 | -0.57% | 5.24 | 5.37 | 89639 | 4757.63 | 0.53% |
| 2024-03-22 | 5.35 | 5.29 | -0.06 | -1.12% | 5.24 | 5.40 | 98398 | 5229.92 | 0.58% |
| 2024-03-21 | 5.31 | 5.35 | -0.02 | -0.37% | 5.29 | 5.38 | 75319 | 4013.93 | 0.45% |
| 2024-03-20 | 5.30 | 5.37 | 0.09 | 1.70% | 5.26 | 5.37 | 99913 | 5310.98 | 0.59% |
| 2024-03-19 | 5.28 | 5.28 | -0.02 | -0.38% | 5.25 | 5.42 | 135191 | 7207.35 | 0.80% |
| 2024-03-18 | 5.22 | 5.30 | 0.08 | 1.53% | 5.22 | 5.31 | 133692 | 7049.03 | 0.79% |
| 2024-03-15 | 5.08 | 5.22 | 0.15 | 2.96% | 5.06 | 5.23 | 95364 | 4911.60 | 0.56% |
| 2024-03-14 | 5.08 | 5.07 | 0.00 | 0.00% | 5.03 | 5.15 | 68543 | 3489.27 | 0.41% |
| 2024-03-13 | 5.06 | 5.07 | 0.02 | 0.40% | 5.03 | 5.14 | 85488 | 4345.62 | 0.51% |
| 2024-03-12 | 4.98 | 5.05 | 0.10 | 2.02% | 4.91 | 5.07 | 89658 | 4487.20 | 0.53% |
| 2024-03-11 | 4.90 | 4.95 | 0.04 | 0.81% | 4.89 | 4.96 | 62606 | 3083.19 | 0.37% |
| 2024-03-08 | 4.88 | 4.91 | 0.02 | 0.41% | 4.86 | 4.95 | 63446 | 3109.80 | 0.37% |
| 2024-03-07 | 4.94 | 4.89 | -0.05 | -1.01% | 4.88 | 4.99 | 63779 | 3146.49 | 0.38% |
| 2024-03-06 | 4.92 | 4.94 | 0.02 | 0.41% | 4.87 | 4.98 | 74018 | 3648.98 | 0.44% |
| 2024-03-05 | 4.90 | 4.92 | -0.02 | -0.40% | 4.86 | 4.97 | 87467 | 4297.82 | 0.52% |
| 2024-03-04 | 4.98 | 4.94 | -0.05 | -1.00% | 4.85 | 4.99 | 92891 | 4559.29 | 0.55% |
| 2024-03-01 | 4.97 | 4.99 | 0.03 | 0.60% | 4.91 | 5.02 | 110530 | 5498.02 | 0.65% |
| 2024-02-29 | 4.80 | 4.96 | 0.20 | 4.20% | 4.75 | 4.96 | 120592 | 5888.80 | 0.71% |
| 2024-02-28 | 5.00 | 4.76 | -0.24 | -4.80% | 4.76 | 5.04 | 167839 | 8274.90 | 0.99% |
| 2024-02-27 | 4.85 | 5.00 | 0.14 | 2.88% | 4.83 | 5.01 | 104169 | 5164.29 | 0.62% |
| 2024-02-26 | 4.83 | 4.86 | 0.03 | 0.62% | 4.82 | 4.96 | 129676 | 6349.71 | 0.77% |
| 2024-02-23 | 4.76 | 4.83 | 0.07 | 1.47% | 4.67 | 4.85 | 104432 | 4959.44 | 0.62% |
| 2024-02-22 | 4.69 | 4.76 | 0.06 | 1.28% | 4.64 | 4.79 | 106986 | 5067.09 | 0.63% |
| 2024-02-21 | 4.56 | 4.70 | 0.13 | 2.84% | 4.47 | 4.84 | 147386 | 6923.76 | 0.87% |
| 2024-02-20 | 4.58 | 4.57 | -0.05 | -1.08% | 4.46 | 4.60 | 128740 | 5830.79 | 0.76% |
| 2024-02-19 | 4.53 | 4.62 | 0.14 | 3.13% | 4.45 | 4.63 | 214689 | 9750.74 | 1.27% |
| 2024-02-08 | 4.28 | 4.48 | 0.11 | 2.52% | 4.22 | 4.55 | 342962 | 15155.41 | 2.03% |
| 2024-02-07 | 4.24 | 4.37 | 0.22 | 5.30% | 4.18 | 4.57 | 347336 | 15368.30 | 2.05% |
| 2024-02-06 | 3.85 | 4.15 | 0.26 | 6.68% | 3.80 | 4.25 | 207068 | 8274.14 | 1.22% |
| 2024-02-05 | 4.17 | 3.89 | -0.39 | -9.11% | 3.85 | 4.23 | 197682 | 7936.38 | 1.17% |
| 2024-02-02 | 4.55 | 4.28 | -0.25 | -5.52% | 4.12 | 4.57 | 156040 | 6818.55 | 0.92% |