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 | 5.81 | 5.86 | 0.06 | 1.03% | 5.78 | 5.89 | 142584 | 8324.38 | 0.98% |
| 2024-05-09 | 5.70 | 5.80 | 0.08 | 1.40% | 5.70 | 5.81 | 92042 | 5320.64 | 0.63% |
| 2024-05-08 | 5.81 | 5.72 | -0.12 | -2.05% | 5.71 | 5.83 | 114430 | 6584.44 | 0.78% |
| 2024-05-07 | 5.84 | 5.84 | -0.02 | -0.34% | 5.78 | 5.85 | 107490 | 6254.40 | 0.74% |
| 2024-05-06 | 5.70 | 5.86 | 0.21 | 3.72% | 5.68 | 5.86 | 202680 | 11747.34 | 1.39% |
| 2024-04-30 | 5.73 | 5.65 | -0.08 | -1.40% | 5.64 | 5.76 | 130717 | 7420.48 | 0.90% |
| 2024-04-29 | 5.64 | 5.73 | 0.10 | 1.78% | 5.57 | 5.73 | 149630 | 8483.32 | 1.03% |
| 2024-04-26 | 5.57 | 5.63 | 0.04 | 0.72% | 5.54 | 5.63 | 158506 | 8848.42 | 1.09% |
| 2024-04-25 | 5.62 | 5.59 | -0.04 | -0.71% | 5.57 | 5.64 | 102730 | 5756.52 | 0.70% |
| 2024-04-24 | 5.55 | 5.63 | 0.06 | 1.08% | 5.53 | 5.74 | 160246 | 9011.77 | 1.10% |
| 2024-04-23 | 5.67 | 5.57 | -0.15 | -2.62% | 5.55 | 5.75 | 217302 | 12189.43 | 1.49% |
| 2024-04-22 | 5.94 | 5.72 | -0.28 | -4.67% | 5.70 | 5.94 | 278992 | 16145.80 | 1.91% |
| 2024-04-19 | 5.91 | 6.00 | 0.05 | 0.84% | 5.90 | 6.08 | 234366 | 14101.49 | 1.61% |
| 2024-04-18 | 5.96 | 5.95 | -0.05 | -0.83% | 5.93 | 6.11 | 327334 | 19654.34 | 2.25% |
| 2024-04-17 | 5.84 | 6.00 | 0.16 | 2.74% | 5.76 | 6.01 | 337183 | 19986.70 | 2.31% |
| 2024-04-16 | 5.80 | 5.84 | -0.02 | -0.34% | 5.78 | 6.10 | 482948 | 28636.13 | 3.31% |
| 2024-04-15 | 5.55 | 5.86 | 0.32 | 5.78% | 5.53 | 5.90 | 457545 | 26376.08 | 3.14% |
| 2024-04-12 | 5.60 | 5.54 | -0.07 | -1.25% | 5.51 | 5.65 | 124630 | 6960.51 | 0.85% |
| 2024-04-11 | 5.50 | 5.61 | 0.07 | 1.26% | 5.46 | 5.65 | 95955 | 5357.02 | 0.66% |
| 2024-04-10 | 5.60 | 5.54 | -0.07 | -1.25% | 5.50 | 5.63 | 97856 | 5434.77 | 0.67% |
| 2024-04-09 | 5.60 | 5.61 | 0.01 | 0.18% | 5.58 | 5.65 | 67797 | 3801.49 | 0.47% |
| 2024-04-08 | 5.64 | 5.60 | -0.06 | -1.06% | 5.60 | 5.70 | 102974 | 5820.53 | 0.71% |
| 2024-04-03 | 5.61 | 5.66 | 0.04 | 0.71% | 5.60 | 5.67 | 103910 | 5864.12 | 0.71% |
| 2024-04-02 | 5.59 | 5.62 | 0.05 | 0.90% | 5.56 | 5.64 | 112859 | 6332.42 | 0.77% |
| 2024-04-01 | 5.50 | 5.57 | 0.05 | 0.91% | 5.50 | 5.58 | 101337 | 5640.44 | 0.70% |
| 2024-03-29 | 5.46 | 5.52 | 0.06 | 1.10% | 5.45 | 5.53 | 61430 | 3373.99 | 0.42% |
| 2024-03-28 | 5.41 | 5.46 | 0.03 | 0.55% | 5.39 | 5.50 | 66011 | 3595.36 | 0.45% |
| 2024-03-27 | 5.54 | 5.43 | -0.11 | -1.99% | 5.42 | 5.58 | 72621 | 3990.77 | 0.50% |
| 2024-03-26 | 5.53 | 5.54 | 0.01 | 0.18% | 5.46 | 5.55 | 80062 | 4407.74 | 0.55% |
| 2024-03-25 | 5.53 | 5.53 | -0.03 | -0.54% | 5.52 | 5.61 | 72219 | 4016.10 | 0.50% |
| 2024-03-22 | 5.63 | 5.56 | -0.09 | -1.59% | 5.52 | 5.64 | 96548 | 5377.30 | 0.66% |
| 2024-03-21 | 5.66 | 5.65 | 0.03 | 0.53% | 5.61 | 5.67 | 89449 | 5045.72 | 0.61% |
| 2024-03-20 | 5.60 | 5.62 | 0.03 | 0.54% | 5.56 | 5.63 | 66265 | 3711.64 | 0.45% |
| 2024-03-19 | 5.64 | 5.59 | -0.03 | -0.53% | 5.58 | 5.66 | 85535 | 4798.35 | 0.59% |
| 2024-03-18 | 5.56 | 5.62 | 0.07 | 1.26% | 5.55 | 5.62 | 100426 | 5613.10 | 0.69% |
| 2024-03-15 | 5.52 | 5.55 | 0.01 | 0.18% | 5.49 | 5.55 | 65104 | 3595.35 | 0.45% |
| 2024-03-14 | 5.51 | 5.54 | 0.02 | 0.36% | 5.49 | 5.58 | 100881 | 5597.21 | 0.69% |
| 2024-03-13 | 5.55 | 5.52 | -0.05 | -0.90% | 5.50 | 5.57 | 74739 | 4134.48 | 0.51% |
| 2024-03-12 | 5.54 | 5.57 | 0.03 | 0.54% | 5.48 | 5.57 | 95122 | 5261.23 | 0.65% |
| 2024-03-11 | 5.48 | 5.54 | 0.06 | 1.09% | 5.47 | 5.55 | 81227 | 4486.89 | 0.56% |
| 2024-03-08 | 5.47 | 5.48 | 0.01 | 0.18% | 5.43 | 5.50 | 58670 | 3205.10 | 0.40% |
| 2024-03-07 | 5.47 | 5.47 | 0.00 | 0.00% | 5.46 | 5.55 | 78360 | 4307.61 | 0.54% |
| 2024-03-06 | 5.43 | 5.47 | 0.01 | 0.18% | 5.43 | 5.51 | 74453 | 4072.24 | 0.51% |
| 2024-03-05 | 5.54 | 5.46 | -0.06 | -1.09% | 5.44 | 5.54 | 94227 | 5160.23 | 0.65% |
| 2024-03-04 | 5.60 | 5.52 | -0.08 | -1.43% | 5.51 | 5.60 | 91874 | 5087.31 | 0.63% |
| 2024-03-01 | 5.61 | 5.60 | -0.02 | -0.36% | 5.56 | 5.64 | 87021 | 4868.87 | 0.60% |
| 2024-02-29 | 5.49 | 5.62 | 0.09 | 1.63% | 5.47 | 5.62 | 125842 | 6998.03 | 0.86% |
| 2024-02-28 | 5.57 | 5.53 | -0.04 | -0.72% | 5.53 | 5.74 | 205924 | 11601.09 | 1.41% |
| 2024-02-27 | 5.53 | 5.57 | 0.03 | 0.54% | 5.52 | 5.58 | 100476 | 5582.20 | 0.69% |
| 2024-02-26 | 5.63 | 5.54 | -0.10 | -1.77% | 5.53 | 5.67 | 132795 | 7395.08 | 0.91% |
| 2024-02-23 | 5.60 | 5.64 | 0.05 | 0.89% | 5.55 | 5.65 | 95137 | 5329.17 | 0.65% |
| 2024-02-22 | 5.59 | 5.59 | 0.00 | 0.00% | 5.54 | 5.63 | 89137 | 4975.31 | 0.61% |
| 2024-02-21 | 5.48 | 5.59 | 0.07 | 1.27% | 5.45 | 5.71 | 166371 | 9326.63 | 1.14% |
| 2024-02-20 | 5.52 | 5.52 | 0.00 | 0.00% | 5.44 | 5.53 | 97764 | 5367.20 | 0.67% |
| 2024-02-19 | 5.60 | 5.52 | -0.04 | -0.72% | 5.48 | 5.62 | 117771 | 6514.32 | 0.81% |
| 2024-02-08 | 5.44 | 5.56 | 0.10 | 1.83% | 5.43 | 5.62 | 168490 | 9391.47 | 1.16% |
| 2024-02-07 | 5.27 | 5.46 | 0.19 | 3.61% | 5.25 | 5.46 | 163136 | 8794.08 | 1.12% |
| 2024-02-06 | 4.89 | 5.27 | 0.32 | 6.46% | 4.84 | 5.34 | 168430 | 8582.41 | 1.16% |
| 2024-02-05 | 5.16 | 4.95 | -0.21 | -4.07% | 4.82 | 5.16 | 171848 | 8543.64 | 1.18% |