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 | 5.80 | 5.79 | 0.00 | 0.00% | 5.74 | 5.88 | 42529 | 2461.66 | 0.59% |
| 2024-05-09 | 5.75 | 5.79 | 0.04 | 0.70% | 5.75 | 5.83 | 44694 | 2590.60 | 0.62% |
| 2024-05-08 | 5.97 | 5.75 | -0.20 | -3.36% | 5.72 | 5.97 | 73987 | 4286.23 | 1.03% |
| 2024-05-07 | 5.89 | 5.95 | 0.03 | 0.51% | 5.88 | 5.99 | 53291 | 3168.86 | 0.74% |
| 2024-05-06 | 5.98 | 5.92 | -0.01 | -0.17% | 5.90 | 6.01 | 58080 | 3445.95 | 0.81% |
| 2024-04-30 | 5.95 | 5.93 | -0.01 | -0.17% | 5.83 | 5.97 | 63163 | 3725.10 | 0.88% |
| 2024-04-29 | 5.88 | 5.94 | 0.07 | 1.19% | 5.88 | 6.00 | 71636 | 4272.32 | 1.00% |
| 2024-04-26 | 5.71 | 5.87 | 0.12 | 2.09% | 5.70 | 5.90 | 70516 | 4111.03 | 0.99% |
| 2024-04-25 | 5.67 | 5.75 | 0.01 | 0.17% | 5.61 | 5.83 | 57643 | 3294.61 | 0.81% |
| 2024-04-24 | 5.70 | 5.74 | -0.01 | -0.17% | 5.58 | 5.78 | 68115 | 3873.32 | 0.95% |
| 2024-04-23 | 5.87 | 5.75 | -0.08 | -1.37% | 5.72 | 6.09 | 119432 | 7035.71 | 1.67% |
| 2024-04-22 | 5.74 | 5.83 | 0.07 | 1.22% | 5.61 | 5.83 | 66929 | 3842.90 | 0.94% |
| 2024-04-19 | 5.58 | 5.76 | 0.07 | 1.23% | 5.58 | 5.85 | 81921 | 4671.89 | 1.15% |
| 2024-04-18 | 5.53 | 5.69 | 0.15 | 2.71% | 5.33 | 5.75 | 130297 | 7185.07 | 1.82% |
| 2024-04-17 | 5.39 | 5.54 | 0.24 | 4.53% | 5.39 | 5.63 | 86186 | 4774.44 | 1.20% |
| 2024-04-16 | 5.59 | 5.30 | -0.30 | -5.36% | 5.28 | 5.59 | 110613 | 5946.24 | 1.55% |
| 2024-04-15 | 5.60 | 5.60 | -0.26 | -4.44% | 5.55 | 5.80 | 102823 | 5788.05 | 1.44% |
| 2024-04-12 | 5.91 | 5.86 | -0.10 | -1.68% | 5.83 | 6.00 | 58993 | 3473.06 | 0.82% |
| 2024-04-11 | 5.93 | 5.96 | 0.04 | 0.68% | 5.87 | 6.04 | 60490 | 3617.20 | 0.85% |
| 2024-04-10 | 6.03 | 5.92 | -0.11 | -1.82% | 5.81 | 6.03 | 63660 | 3758.87 | 0.89% |
| 2024-04-09 | 5.86 | 6.03 | 0.16 | 2.73% | 5.86 | 6.03 | 54342 | 3237.92 | 0.76% |
| 2024-04-08 | 6.03 | 5.87 | -0.17 | -2.81% | 5.87 | 6.04 | 72371 | 4292.61 | 1.01% |
| 2024-04-03 | 6.09 | 6.04 | -0.03 | -0.49% | 5.96 | 6.14 | 74317 | 4473.14 | 1.04% |
| 2024-04-02 | 6.17 | 6.07 | -0.10 | -1.62% | 6.05 | 6.17 | 70735 | 4304.21 | 0.99% |
| 2024-04-01 | 6.11 | 6.17 | 0.10 | 1.65% | 6.07 | 6.18 | 73391 | 4500.59 | 1.03% |
| 2024-03-29 | 6.11 | 6.07 | -0.04 | -0.65% | 5.97 | 6.13 | 88375 | 5344.56 | 1.24% |
| 2024-03-28 | 6.05 | 6.11 | 0.07 | 1.16% | 6.02 | 6.22 | 95229 | 5846.73 | 1.33% |
| 2024-03-27 | 6.23 | 6.04 | -0.19 | -3.05% | 6.01 | 6.27 | 118053 | 7219.03 | 1.65% |
| 2024-03-26 | 6.36 | 6.23 | -0.18 | -2.81% | 6.12 | 6.49 | 176852 | 11090.27 | 2.47% |
| 2024-03-25 | 6.79 | 6.41 | -0.42 | -6.15% | 6.40 | 6.79 | 215058 | 14154.55 | 3.01% |
| 2024-03-22 | 6.55 | 6.83 | 0.21 | 3.17% | 6.46 | 6.90 | 321912 | 21645.50 | 4.50% |
| 2024-03-21 | 6.58 | 6.62 | 0.04 | 0.61% | 6.58 | 6.79 | 215916 | 14420.75 | 3.02% |
| 2024-03-20 | 6.40 | 6.58 | 0.16 | 2.49% | 6.40 | 6.60 | 181887 | 11903.40 | 2.54% |
| 2024-03-19 | 6.42 | 6.42 | -0.01 | -0.16% | 6.40 | 6.56 | 125617 | 8135.84 | 1.76% |
| 2024-03-18 | 6.33 | 6.43 | 0.13 | 2.06% | 6.28 | 6.45 | 120076 | 7655.06 | 1.68% |
| 2024-03-15 | 6.28 | 6.30 | 0.02 | 0.32% | 6.21 | 6.32 | 72338 | 4533.94 | 1.01% |
| 2024-03-14 | 6.30 | 6.28 | -0.14 | -2.18% | 6.22 | 6.35 | 122727 | 7707.07 | 1.72% |
| 2024-03-13 | 6.31 | 6.42 | 0.12 | 1.90% | 6.30 | 6.62 | 198654 | 12815.72 | 2.78% |
| 2024-03-12 | 6.35 | 6.30 | -0.06 | -0.94% | 6.28 | 6.40 | 93704 | 5917.57 | 1.31% |
| 2024-03-11 | 6.20 | 6.36 | 0.06 | 0.95% | 6.20 | 6.40 | 80094 | 5053.06 | 1.12% |
| 2024-03-08 | 6.33 | 6.30 | -0.14 | -2.17% | 6.23 | 6.41 | 100459 | 6326.51 | 1.40% |
| 2024-03-07 | 6.31 | 6.44 | 0.08 | 1.26% | 6.28 | 6.62 | 152671 | 9807.51 | 2.13% |
| 2024-03-06 | 6.44 | 6.36 | -0.17 | -2.60% | 6.29 | 6.54 | 129997 | 8296.17 | 1.82% |
| 2024-03-05 | 6.37 | 6.53 | 0.14 | 2.19% | 6.23 | 6.68 | 249043 | 16193.28 | 3.48% |
| 2024-03-04 | 6.25 | 6.39 | 0.14 | 2.24% | 6.15 | 6.41 | 177252 | 11176.08 | 2.48% |
| 2024-03-01 | 6.29 | 6.25 | -0.05 | -0.79% | 6.11 | 6.34 | 129416 | 8064.69 | 1.81% |
| 2024-02-29 | 6.01 | 6.30 | 0.10 | 1.61% | 6.01 | 6.31 | 163454 | 10160.48 | 2.28% |
| 2024-02-28 | 6.48 | 6.20 | -0.30 | -4.62% | 6.02 | 6.76 | 272514 | 17590.53 | 3.81% |
| 2024-02-27 | 6.21 | 6.50 | 0.22 | 3.50% | 6.13 | 6.50 | 182473 | 11492.37 | 2.55% |
| 2024-02-26 | 6.32 | 6.28 | -0.05 | -0.79% | 6.14 | 6.43 | 264323 | 16522.06 | 3.69% |
| 2024-02-23 | 5.79 | 6.33 | 0.58 | 10.09% | 5.74 | 6.33 | 176813 | 10689.52 | 2.47% |
| 2024-02-22 | 5.64 | 5.75 | 0.08 | 1.41% | 5.63 | 5.77 | 82755 | 4737.61 | 1.16% |
| 2024-02-21 | 5.61 | 5.67 | 0.07 | 1.25% | 5.55 | 5.79 | 129236 | 7360.72 | 1.81% |
| 2024-02-20 | 5.56 | 5.60 | -0.03 | -0.53% | 5.47 | 5.74 | 119025 | 6678.02 | 1.66% |
| 2024-02-19 | 5.55 | 5.63 | 0.24 | 4.45% | 5.50 | 5.65 | 131439 | 7347.28 | 1.84% |
| 2024-02-08 | 5.12 | 5.39 | 0.27 | 5.27% | 5.06 | 5.41 | 115777 | 6079.31 | 1.62% |
| 2024-02-07 | 5.40 | 5.12 | -0.23 | -4.30% | 5.07 | 5.41 | 141448 | 7418.99 | 1.98% |
| 2024-02-06 | 5.20 | 5.35 | 0.14 | 2.69% | 4.96 | 5.49 | 119743 | 6262.64 | 1.67% |
| 2024-02-05 | 5.50 | 5.21 | -0.37 | -6.63% | 5.03 | 5.58 | 168052 | 8833.04 | 2.35% |
| 2024-02-02 | 5.66 | 5.58 | -0.08 | -1.41% | 5.41 | 5.83 | 132158 | 7405.20 | 1.85% |
| 2024-02-01 | 5.57 | 5.66 | 0.04 | 0.71% | 5.55 | 5.80 | 103319 | 5857.47 | 1.44% |
| 2024-01-31 | 5.58 | 5.62 | -0.12 | -2.09% | 5.50 | 5.90 | 170401 | 9794.36 | 2.38% |