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 | 5.89 | 5.84 | -0.04 | -0.68% | 5.79 | 5.92 | 29097 | 1696.82 | 0.61% |
| 2024-05-09 | 5.82 | 5.88 | 0.04 | 0.68% | 5.80 | 5.91 | 40558 | 2382.95 | 0.84% |
| 2024-05-08 | 5.87 | 5.84 | -0.03 | -0.51% | 5.80 | 5.92 | 41616 | 2436.76 | 0.87% |
| 2024-05-07 | 5.82 | 5.87 | 0.03 | 0.51% | 5.79 | 5.87 | 47031 | 2744.66 | 0.98% |
| 2024-05-06 | 5.86 | 5.84 | 0.06 | 1.04% | 5.75 | 5.90 | 61142 | 3551.47 | 1.27% |
| 2024-04-30 | 5.81 | 5.78 | 0.00 | 0.00% | 5.70 | 5.81 | 43337 | 2489.61 | 0.90% |
| 2024-04-29 | 5.62 | 5.78 | 0.16 | 2.85% | 5.59 | 5.85 | 67117 | 3847.55 | 1.40% |
| 2024-04-26 | 5.64 | 5.62 | -0.01 | -0.18% | 5.52 | 5.68 | 56617 | 3162.15 | 1.18% |
| 2024-04-25 | 5.62 | 5.63 | 0.07 | 1.26% | 5.47 | 5.72 | 48507 | 2723.11 | 1.01% |
| 2024-04-24 | 5.57 | 5.56 | 0.11 | 2.02% | 5.46 | 5.68 | 34223 | 1892.52 | 0.71% |
| 2024-04-23 | 5.41 | 5.45 | 0.05 | 0.93% | 5.38 | 5.49 | 34321 | 1867.41 | 0.71% |
| 2024-04-22 | 5.56 | 5.40 | -0.23 | -4.09% | 5.36 | 5.61 | 52823 | 2870.53 | 1.10% |
| 2024-04-19 | 5.33 | 5.63 | 0.13 | 2.36% | 5.33 | 5.72 | 55368 | 3116.13 | 1.15% |
| 2024-04-18 | 5.66 | 5.50 | -0.09 | -1.61% | 5.38 | 5.66 | 53790 | 2958.23 | 1.12% |
| 2024-04-17 | 5.28 | 5.59 | 0.39 | 7.50% | 5.23 | 5.60 | 66450 | 3655.95 | 1.38% |
| 2024-04-16 | 5.61 | 5.20 | -0.48 | -8.45% | 5.15 | 5.66 | 119561 | 6346.95 | 2.49% |
| 2024-04-15 | 5.90 | 5.68 | -0.29 | -4.86% | 5.53 | 5.95 | 101917 | 5810.64 | 2.12% |
| 2024-04-12 | 5.98 | 5.97 | 0.00 | 0.00% | 5.92 | 6.03 | 51049 | 3057.37 | 1.06% |
| 2024-04-11 | 5.94 | 5.97 | 0.02 | 0.34% | 5.84 | 6.04 | 55857 | 3337.09 | 1.16% |
| 2024-04-10 | 6.00 | 5.95 | -0.08 | -1.33% | 5.88 | 6.09 | 60326 | 3599.98 | 1.25% |
| 2024-04-09 | 5.80 | 6.03 | 0.15 | 2.55% | 5.80 | 6.15 | 90961 | 5451.77 | 1.89% |
| 2024-04-08 | 6.07 | 5.88 | -0.21 | -3.45% | 5.76 | 6.08 | 94511 | 5608.97 | 1.97% |
| 2024-04-03 | 5.87 | 6.09 | 0.19 | 3.22% | 5.85 | 6.12 | 115710 | 6950.39 | 2.41% |
| 2024-04-02 | 5.77 | 5.90 | 0.15 | 2.61% | 5.74 | 5.99 | 69671 | 4104.63 | 1.45% |
| 2024-04-01 | 5.72 | 5.75 | 0.05 | 0.88% | 5.71 | 5.77 | 43186 | 2479.96 | 0.90% |
| 2024-03-29 | 5.65 | 5.70 | 0.07 | 1.24% | 5.64 | 5.74 | 33732 | 1923.39 | 0.70% |
| 2024-03-28 | 5.53 | 5.63 | 0.11 | 1.99% | 5.52 | 5.65 | 34823 | 1951.72 | 0.72% |
| 2024-03-27 | 5.66 | 5.52 | -0.12 | -2.13% | 5.52 | 5.67 | 33290 | 1864.64 | 0.69% |
| 2024-03-26 | 5.61 | 5.64 | 0.03 | 0.53% | 5.53 | 5.70 | 40734 | 2276.38 | 0.85% |
| 2024-03-25 | 5.70 | 5.61 | -0.09 | -1.58% | 5.57 | 5.75 | 57424 | 3238.62 | 1.19% |
| 2024-03-22 | 5.80 | 5.70 | -0.10 | -1.72% | 5.61 | 5.85 | 67738 | 3865.23 | 1.41% |
| 2024-03-21 | 5.76 | 5.80 | 0.05 | 0.87% | 5.71 | 5.84 | 58609 | 3392.71 | 1.22% |
| 2024-03-20 | 5.64 | 5.75 | 0.11 | 1.95% | 5.62 | 5.79 | 54321 | 3113.43 | 1.13% |
| 2024-03-19 | 5.67 | 5.64 | -0.06 | -1.05% | 5.62 | 5.76 | 53491 | 3043.42 | 1.11% |
| 2024-03-18 | 5.51 | 5.70 | 0.19 | 3.45% | 5.50 | 5.74 | 74980 | 4240.33 | 1.56% |
| 2024-03-15 | 5.46 | 5.51 | 0.02 | 0.36% | 5.39 | 5.55 | 73971 | 4035.17 | 1.54% |
| 2024-03-14 | 5.26 | 5.49 | 0.23 | 4.37% | 5.23 | 5.56 | 126050 | 6868.43 | 2.62% |
| 2024-03-13 | 5.26 | 5.26 | 0.01 | 0.19% | 5.16 | 5.28 | 40281 | 2106.89 | 0.84% |
| 2024-03-12 | 5.18 | 5.25 | 0.07 | 1.35% | 5.14 | 5.26 | 58473 | 3042.34 | 1.22% |
| 2024-03-11 | 5.21 | 5.18 | -0.02 | -0.38% | 5.12 | 5.24 | 51252 | 2641.29 | 1.07% |
| 2024-03-08 | 5.17 | 5.20 | 0.02 | 0.39% | 5.11 | 5.22 | 39664 | 2051.80 | 0.83% |
| 2024-03-07 | 5.13 | 5.18 | 0.08 | 1.57% | 5.10 | 5.24 | 60211 | 3119.75 | 1.25% |
| 2024-03-06 | 5.15 | 5.10 | -0.03 | -0.58% | 5.07 | 5.24 | 43286 | 2224.72 | 0.90% |
| 2024-03-05 | 5.13 | 5.13 | -0.07 | -1.35% | 5.08 | 5.17 | 54867 | 2812.15 | 1.14% |
| 2024-03-04 | 5.22 | 5.20 | 0.03 | 0.58% | 5.06 | 5.23 | 53732 | 2768.74 | 1.12% |
| 2024-03-01 | 5.20 | 5.17 | 0.04 | 0.78% | 5.07 | 5.26 | 60871 | 3135.48 | 1.27% |
| 2024-02-29 | 4.81 | 5.13 | 0.24 | 4.91% | 4.76 | 5.13 | 91436 | 4601.37 | 1.90% |
| 2024-02-28 | 5.32 | 4.89 | -0.42 | -7.91% | 4.87 | 5.41 | 138812 | 7161.15 | 2.89% |
| 2024-02-27 | 5.25 | 5.31 | 0.03 | 0.57% | 5.20 | 5.32 | 70738 | 3723.68 | 1.47% |
| 2024-02-26 | 5.17 | 5.28 | 0.17 | 3.33% | 5.13 | 5.36 | 101365 | 5330.74 | 2.11% |
| 2024-02-23 | 4.87 | 5.11 | 0.27 | 5.58% | 4.86 | 5.11 | 92098 | 4578.20 | 1.92% |
| 2024-02-22 | 4.73 | 4.84 | 0.17 | 3.64% | 4.67 | 4.85 | 86983 | 4151.44 | 1.81% |
| 2024-02-21 | 4.47 | 4.67 | 0.19 | 4.24% | 4.46 | 4.90 | 128262 | 6019.61 | 2.67% |
| 2024-02-20 | 4.41 | 4.48 | 0.08 | 1.82% | 4.32 | 4.50 | 90192 | 3990.75 | 1.88% |
| 2024-02-19 | 4.30 | 4.40 | 0.21 | 5.01% | 4.20 | 4.47 | 206537 | 9015.21 | 4.30% |
| 2024-02-08 | 3.78 | 4.19 | 0.38 | 9.97% | 3.66 | 4.19 | 211346 | 8423.60 | 4.40% |
| 2024-02-07 | 4.13 | 3.81 | -0.24 | -5.93% | 3.77 | 4.13 | 192360 | 7540.72 | 4.00% |
| 2024-02-06 | 3.92 | 4.05 | -0.27 | -6.25% | 3.89 | 4.23 | 365785 | 14475.36 | 7.61% |
| 2024-02-05 | 4.72 | 4.32 | -0.48 | -10.00% | 4.32 | 4.75 | 133878 | 5865.42 | 2.79% |
| 2024-02-02 | 5.15 | 4.80 | -0.28 | -5.51% | 4.60 | 5.20 | 115423 | 5656.18 | 2.40% |