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 | 5.67 | 5.65 | -0.09 | -1.57% | 5.65 | 5.73 | 33543 | 1904.53 | 0.67% |
| 2024-05-09 | 5.55 | 5.74 | 0.19 | 3.42% | 5.50 | 5.79 | 55931 | 3181.18 | 1.11% |
| 2024-05-08 | 5.53 | 5.55 | 0.01 | 0.18% | 5.48 | 5.63 | 33446 | 1857.42 | 0.67% |
| 2024-05-07 | 5.55 | 5.54 | -0.02 | -0.36% | 5.42 | 5.58 | 51604 | 2843.88 | 1.03% |
| 2024-05-06 | 5.44 | 5.56 | 0.16 | 2.96% | 5.40 | 5.66 | 71733 | 3952.66 | 1.43% |
| 2024-04-30 | 5.30 | 5.40 | 0.05 | 0.93% | 5.24 | 5.48 | 55255 | 2946.65 | 1.10% |
| 2024-04-29 | 5.07 | 5.35 | 0.25 | 4.90% | 5.07 | 5.36 | 46303 | 2441.81 | 0.92% |
| 2024-04-26 | 5.12 | 5.10 | -0.03 | -0.58% | 4.96 | 5.14 | 38296 | 1936.99 | 0.76% |
| 2024-04-25 | 5.02 | 5.13 | 0.11 | 2.19% | 4.99 | 5.19 | 42021 | 2153.06 | 0.84% |
| 2024-04-24 | 4.89 | 5.02 | 0.15 | 3.08% | 4.88 | 5.06 | 41168 | 2054.01 | 0.82% |
| 2024-04-23 | 4.79 | 4.87 | 0.15 | 3.18% | 4.76 | 4.94 | 35316 | 1718.42 | 0.70% |
| 2024-04-22 | 4.88 | 4.72 | -0.16 | -3.28% | 4.64 | 4.91 | 40884 | 1942.47 | 0.81% |
| 2024-04-19 | 4.95 | 4.88 | -0.08 | -1.61% | 4.86 | 5.04 | 46870 | 2307.68 | 0.93% |
| 2024-04-18 | 4.94 | 4.96 | 0.01 | 0.20% | 4.83 | 5.09 | 72391 | 3613.75 | 1.44% |
| 2024-04-17 | 4.86 | 4.95 | 0.15 | 3.13% | 4.75 | 4.99 | 84916 | 4152.44 | 1.69% |
| 2024-04-16 | 5.29 | 4.80 | -0.53 | -9.94% | 4.80 | 5.30 | 66046 | 3216.51 | 1.32% |
| 2024-04-15 | 5.70 | 5.33 | -0.43 | -7.47% | 5.21 | 5.76 | 83907 | 4534.09 | 1.67% |
| 2024-04-12 | 5.73 | 5.76 | 0.00 | 0.00% | 5.73 | 5.91 | 37559 | 2184.26 | 0.75% |
| 2024-04-11 | 5.70 | 5.76 | -0.01 | -0.17% | 5.64 | 5.86 | 32529 | 1883.44 | 0.65% |
| 2024-04-10 | 5.95 | 5.77 | -0.15 | -2.53% | 5.67 | 5.96 | 50894 | 2934.76 | 1.01% |
| 2024-04-09 | 5.73 | 5.92 | 0.22 | 3.86% | 5.71 | 5.95 | 60751 | 3553.75 | 1.21% |
| 2024-04-08 | 5.87 | 5.70 | -0.31 | -5.16% | 5.70 | 5.97 | 79128 | 4614.92 | 1.58% |
| 2024-04-03 | 5.79 | 6.01 | 0.24 | 4.16% | 5.72 | 6.15 | 129453 | 7683.23 | 2.58% |
| 2024-04-02 | 5.71 | 5.77 | 0.08 | 1.41% | 5.68 | 5.79 | 42043 | 2412.79 | 0.84% |
| 2024-04-01 | 5.56 | 5.69 | 0.17 | 3.08% | 5.54 | 5.69 | 42178 | 2375.80 | 0.84% |
| 2024-03-29 | 5.40 | 5.52 | 0.13 | 2.41% | 5.39 | 5.54 | 37144 | 2031.40 | 0.74% |
| 2024-03-28 | 5.35 | 5.39 | 0.04 | 0.75% | 5.33 | 5.49 | 46677 | 2527.86 | 0.93% |
| 2024-03-27 | 5.53 | 5.35 | -0.14 | -2.55% | 5.34 | 5.54 | 39448 | 2144.06 | 0.79% |
| 2024-03-26 | 5.49 | 5.49 | 0.01 | 0.18% | 5.39 | 5.56 | 38282 | 2095.96 | 0.76% |
| 2024-03-25 | 5.64 | 5.48 | -0.16 | -2.84% | 5.47 | 5.69 | 42104 | 2339.58 | 0.84% |
| 2024-03-22 | 5.73 | 5.64 | -0.12 | -2.08% | 5.56 | 5.75 | 57952 | 3275.00 | 1.15% |
| 2024-03-21 | 5.59 | 5.76 | 0.17 | 3.04% | 5.59 | 5.80 | 86100 | 4927.92 | 1.72% |
| 2024-03-20 | 5.50 | 5.59 | 0.11 | 2.01% | 5.46 | 5.65 | 43930 | 2441.84 | 0.88% |
| 2024-03-19 | 5.51 | 5.48 | -0.03 | -0.54% | 5.44 | 5.55 | 34732 | 1907.60 | 0.69% |
| 2024-03-18 | 5.46 | 5.51 | 0.11 | 2.04% | 5.40 | 5.51 | 43502 | 2372.42 | 0.87% |
| 2024-03-15 | 5.26 | 5.40 | 0.13 | 2.47% | 5.25 | 5.43 | 55774 | 2986.63 | 1.11% |
| 2024-03-14 | 5.28 | 5.27 | 0.02 | 0.38% | 5.18 | 5.39 | 44291 | 2345.62 | 0.88% |
| 2024-03-13 | 5.35 | 5.25 | -0.06 | -1.13% | 5.17 | 5.37 | 47160 | 2476.19 | 0.94% |
| 2024-03-12 | 5.18 | 5.31 | 0.15 | 2.91% | 5.15 | 5.32 | 50516 | 2642.02 | 1.01% |
| 2024-03-11 | 5.07 | 5.16 | 0.10 | 1.98% | 5.05 | 5.17 | 39192 | 2004.34 | 0.78% |
| 2024-03-08 | 5.05 | 5.06 | 0.01 | 0.20% | 4.97 | 5.08 | 37068 | 1862.69 | 0.74% |
| 2024-03-07 | 5.02 | 5.05 | 0.03 | 0.60% | 5.02 | 5.22 | 59798 | 3058.08 | 1.19% |
| 2024-03-06 | 4.97 | 5.02 | 0.05 | 1.01% | 4.94 | 5.12 | 37066 | 1862.68 | 0.74% |
| 2024-03-05 | 5.15 | 4.97 | -0.19 | -3.68% | 4.95 | 5.15 | 60384 | 3031.86 | 1.20% |
| 2024-03-04 | 5.21 | 5.16 | -0.01 | -0.19% | 5.08 | 5.25 | 48584 | 2500.93 | 0.97% |
| 2024-03-01 | 5.25 | 5.17 | -0.03 | -0.58% | 5.08 | 5.28 | 56799 | 2926.41 | 1.13% |
| 2024-02-29 | 4.94 | 5.20 | 0.13 | 2.56% | 4.91 | 5.25 | 72456 | 3727.66 | 1.44% |
| 2024-02-28 | 5.67 | 5.07 | -0.56 | -9.95% | 5.07 | 5.85 | 129322 | 7027.95 | 2.58% |
| 2024-02-27 | 5.32 | 5.63 | 0.32 | 6.03% | 5.32 | 5.67 | 87590 | 4861.24 | 1.74% |
| 2024-02-26 | 5.24 | 5.31 | 0.10 | 1.92% | 5.15 | 5.46 | 83759 | 4445.66 | 1.67% |
| 2024-02-23 | 4.99 | 5.21 | 0.20 | 3.99% | 4.92 | 5.24 | 93479 | 4762.92 | 1.86% |
| 2024-02-22 | 4.97 | 5.01 | 0.04 | 0.80% | 4.81 | 5.03 | 97488 | 4793.63 | 1.94% |
| 2024-02-21 | 4.50 | 4.97 | 0.45 | 9.96% | 4.48 | 4.97 | 96962 | 4619.85 | 1.93% |
| 2024-02-20 | 4.43 | 4.52 | 0.09 | 2.03% | 4.34 | 4.55 | 59325 | 2655.44 | 1.18% |
| 2024-02-19 | 4.25 | 4.43 | 0.23 | 5.48% | 4.24 | 4.52 | 105806 | 4666.75 | 2.11% |
| 2024-02-08 | 3.87 | 4.20 | 0.16 | 3.96% | 3.71 | 4.25 | 136834 | 5453.94 | 2.73% |
| 2024-02-07 | 4.54 | 4.04 | -0.45 | -10.02% | 4.04 | 4.60 | 142729 | 5897.18 | 2.84% |
| 2024-02-06 | 4.50 | 4.49 | -0.49 | -9.84% | 4.48 | 4.73 | 119143 | 5389.53 | 2.37% |
| 2024-02-05 | 5.50 | 4.98 | -0.55 | -9.95% | 4.98 | 5.55 | 91257 | 4614.92 | 1.82% |