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 | 5.66 | 5.77 | 0.12 | 2.12% | 5.65 | 5.80 | 589276 | 33767.50 | 2.71% |
| 2024-05-09 | 5.57 | 5.65 | 0.06 | 1.07% | 5.56 | 5.66 | 358860 | 20188.02 | 1.65% |
| 2024-05-08 | 5.73 | 5.59 | -0.10 | -1.76% | 5.58 | 5.83 | 634081 | 36137.88 | 2.92% |
| 2024-05-07 | 5.70 | 5.69 | -0.04 | -0.70% | 5.66 | 5.73 | 312403 | 17743.35 | 1.44% |
| 2024-05-06 | 5.66 | 5.73 | 0.11 | 1.96% | 5.60 | 5.74 | 493328 | 28071.44 | 2.27% |
| 2024-04-30 | 5.62 | 5.62 | -0.05 | -0.88% | 5.52 | 5.71 | 607344 | 34032.19 | 2.79% |
| 2024-04-29 | 5.49 | 5.67 | 0.16 | 2.90% | 5.49 | 5.69 | 491387 | 27420.67 | 2.26% |
| 2024-04-26 | 5.48 | 5.51 | 0.01 | 0.18% | 5.41 | 5.52 | 398358 | 21852.01 | 1.83% |
| 2024-04-25 | 5.45 | 5.50 | 0.02 | 0.36% | 5.43 | 5.56 | 356461 | 19583.90 | 1.64% |
| 2024-04-24 | 5.39 | 5.48 | 0.12 | 2.24% | 5.39 | 5.57 | 548996 | 30090.00 | 2.52% |
| 2024-04-23 | 5.51 | 5.36 | -0.17 | -3.07% | 5.34 | 5.53 | 626798 | 33893.16 | 2.88% |
| 2024-04-22 | 5.62 | 5.53 | -0.08 | -1.43% | 5.50 | 5.70 | 486652 | 27180.46 | 2.24% |
| 2024-04-19 | 5.62 | 5.61 | -0.05 | -0.88% | 5.55 | 5.71 | 561709 | 31625.03 | 2.58% |
| 2024-04-18 | 5.76 | 5.66 | -0.12 | -2.08% | 5.60 | 5.86 | 797470 | 45369.99 | 3.67% |
| 2024-04-17 | 5.50 | 5.78 | 0.24 | 4.33% | 5.44 | 5.79 | 1091308 | 61433.91 | 5.02% |
| 2024-04-16 | 5.45 | 5.54 | 0.07 | 1.28% | 5.44 | 5.65 | 989743 | 54889.79 | 4.55% |
| 2024-04-15 | 5.42 | 5.47 | 0.02 | 0.37% | 5.32 | 5.54 | 703995 | 38421.62 | 3.24% |
| 2024-04-12 | 5.49 | 5.45 | -0.06 | -1.09% | 5.42 | 5.59 | 740452 | 40830.08 | 3.41% |
| 2024-04-11 | 5.42 | 5.51 | 0.04 | 0.73% | 5.37 | 5.62 | 818527 | 45098.09 | 3.76% |
| 2024-04-10 | 5.40 | 5.47 | 0.02 | 0.37% | 5.37 | 5.49 | 901008 | 48937.03 | 4.14% |
| 2024-04-09 | 5.33 | 5.45 | 0.27 | 5.21% | 5.18 | 5.51 | 1795201 | 96427.06 | 8.26% |
| 2024-04-08 | 5.14 | 5.18 | 0.04 | 0.78% | 5.09 | 5.25 | 948090 | 49038.36 | 4.36% |
| 2024-04-03 | 5.10 | 5.14 | 0.03 | 0.59% | 5.08 | 5.19 | 531955 | 27315.07 | 2.45% |
| 2024-04-02 | 5.08 | 5.11 | 0.02 | 0.39% | 5.05 | 5.13 | 577157 | 29371.31 | 2.65% |
| 2024-04-01 | 5.04 | 5.09 | 0.05 | 0.99% | 4.99 | 5.10 | 607230 | 30692.83 | 2.79% |
| 2024-03-29 | 4.86 | 5.04 | 0.19 | 3.92% | 4.85 | 5.05 | 812762 | 40330.30 | 3.74% |
| 2024-03-28 | 4.83 | 4.85 | 0.02 | 0.41% | 4.74 | 4.91 | 534698 | 25809.93 | 2.46% |
| 2024-03-27 | 4.84 | 4.83 | -0.03 | -0.62% | 4.82 | 4.91 | 356596 | 17349.99 | 1.64% |
| 2024-03-26 | 4.82 | 4.86 | 0.04 | 0.83% | 4.78 | 4.87 | 300105 | 14468.99 | 1.38% |
| 2024-03-25 | 4.82 | 4.82 | -0.01 | -0.21% | 4.79 | 4.92 | 400926 | 19441.22 | 1.84% |
| 2024-03-22 | 4.90 | 4.83 | -0.08 | -1.63% | 4.82 | 4.91 | 358568 | 17394.92 | 1.65% |
| 2024-03-21 | 4.93 | 4.91 | -0.04 | -0.81% | 4.90 | 4.95 | 294144 | 14461.07 | 1.35% |
| 2024-03-20 | 4.95 | 4.95 | 0.00 | 0.00% | 4.89 | 4.96 | 377112 | 18559.08 | 1.73% |
| 2024-03-19 | 5.05 | 4.95 | -0.12 | -2.37% | 4.93 | 5.07 | 791682 | 39531.93 | 3.64% |
| 2024-03-18 | 4.93 | 5.07 | 0.13 | 2.63% | 4.92 | 5.10 | 1104225 | 55741.39 | 5.08% |
| 2024-03-15 | 4.88 | 4.94 | 0.06 | 1.23% | 4.86 | 4.95 | 357638 | 17575.60 | 1.64% |
| 2024-03-14 | 4.91 | 4.88 | -0.06 | -1.21% | 4.85 | 4.94 | 356619 | 17465.89 | 1.64% |
| 2024-03-13 | 4.91 | 4.94 | 0.02 | 0.41% | 4.85 | 4.96 | 498012 | 24456.52 | 2.29% |
| 2024-03-12 | 5.01 | 4.92 | -0.11 | -2.19% | 4.90 | 5.03 | 586889 | 28962.45 | 2.70% |
| 2024-03-11 | 5.05 | 5.03 | 0.03 | 0.60% | 4.97 | 5.08 | 666407 | 33379.87 | 3.06% |
| 2024-03-08 | 4.89 | 5.00 | 0.12 | 2.46% | 4.89 | 5.00 | 582214 | 28811.21 | 2.68% |
| 2024-03-07 | 4.94 | 4.88 | -0.07 | -1.41% | 4.86 | 4.97 | 471710 | 23197.78 | 2.17% |
| 2024-03-06 | 4.93 | 4.95 | 0.01 | 0.20% | 4.92 | 5.00 | 478661 | 23712.84 | 2.20% |
| 2024-03-05 | 4.83 | 4.94 | 0.09 | 1.86% | 4.81 | 4.95 | 578306 | 28421.87 | 2.66% |
| 2024-03-04 | 4.87 | 4.85 | -0.07 | -1.42% | 4.78 | 4.87 | 553265 | 26690.34 | 2.54% |
| 2024-03-01 | 4.98 | 4.92 | -0.11 | -2.19% | 4.79 | 5.01 | 1014490 | 49454.04 | 4.67% |
| 2024-02-29 | 4.94 | 5.03 | 0.07 | 1.41% | 4.92 | 5.03 | 483656 | 24083.04 | 2.22% |
| 2024-02-28 | 5.12 | 4.96 | -0.16 | -3.13% | 4.95 | 5.14 | 695915 | 35210.68 | 3.20% |
| 2024-02-27 | 5.02 | 5.12 | 0.07 | 1.39% | 5.00 | 5.14 | 579566 | 29410.20 | 2.67% |
| 2024-02-26 | 5.13 | 5.05 | -0.10 | -1.94% | 5.02 | 5.14 | 694090 | 35170.49 | 3.19% |
| 2024-02-23 | 4.94 | 5.15 | 0.22 | 4.46% | 4.91 | 5.15 | 1045192 | 52933.64 | 4.81% |
| 2024-02-22 | 4.94 | 4.93 | -0.03 | -0.60% | 4.89 | 4.98 | 485165 | 23862.40 | 2.23% |
| 2024-02-21 | 4.92 | 4.96 | 0.00 | 0.00% | 4.86 | 5.01 | 708553 | 35022.82 | 3.26% |
| 2024-02-20 | 4.96 | 4.96 | 0.01 | 0.20% | 4.88 | 4.99 | 420634 | 20761.82 | 1.93% |
| 2024-02-19 | 4.95 | 4.95 | 0.02 | 0.41% | 4.86 | 4.98 | 518928 | 25574.39 | 2.39% |
| 2024-02-08 | 4.88 | 4.93 | 0.04 | 0.82% | 4.88 | 5.02 | 642639 | 31830.15 | 2.96% |
| 2024-02-07 | 4.80 | 4.89 | 0.06 | 1.24% | 4.77 | 4.93 | 585934 | 28513.44 | 2.69% |
| 2024-02-06 | 4.48 | 4.83 | 0.31 | 6.86% | 4.45 | 4.87 | 615849 | 29008.57 | 2.83% |
| 2024-02-05 | 4.73 | 4.52 | -0.27 | -5.64% | 4.50 | 4.77 | 595011 | 27544.57 | 2.74% |
| 2024-02-02 | 4.73 | 4.79 | 0.04 | 0.84% | 4.64 | 4.89 | 610200 | 29325.27 | 2.81% |