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 | 5.84 | 5.89 | 0.12 | 2.08% | 5.80 | 5.90 | 230408 | 13506.47 | 0.36% |
| 2024-05-09 | 5.73 | 5.77 | 0.01 | 0.17% | 5.70 | 5.83 | 194502 | 11217.17 | 0.30% |
| 2024-05-08 | 5.81 | 5.76 | -0.01 | -0.17% | 5.74 | 5.85 | 258529 | 14960.31 | 0.40% |
| 2024-05-07 | 5.86 | 5.77 | -0.05 | -0.86% | 5.74 | 5.86 | 254475 | 14692.71 | 0.39% |
| 2024-05-06 | 5.82 | 5.82 | 0.06 | 1.04% | 5.67 | 5.85 | 372603 | 21518.99 | 0.58% |
| 2024-04-30 | 5.71 | 5.76 | 0.05 | 0.88% | 5.68 | 5.85 | 299810 | 17304.52 | 0.46% |
| 2024-04-29 | 5.65 | 5.71 | 0.06 | 1.06% | 5.54 | 5.75 | 464602 | 26352.69 | 0.72% |
| 2024-04-26 | 5.62 | 5.65 | 0.03 | 0.53% | 5.56 | 5.72 | 266008 | 14960.21 | 0.41% |
| 2024-04-25 | 5.60 | 5.62 | 0.02 | 0.36% | 5.54 | 5.66 | 170576 | 9571.94 | 0.26% |
| 2024-04-24 | 5.56 | 5.60 | 0.05 | 0.90% | 5.55 | 5.70 | 358771 | 20178.04 | 0.55% |
| 2024-04-23 | 5.71 | 5.55 | -0.21 | -3.65% | 5.51 | 5.77 | 516792 | 28980.67 | 0.80% |
| 2024-04-22 | 5.82 | 5.76 | -0.11 | -1.87% | 5.71 | 5.94 | 336727 | 19560.22 | 0.52% |
| 2024-04-19 | 5.83 | 5.87 | -0.02 | -0.34% | 5.81 | 5.98 | 262897 | 15485.58 | 0.41% |
| 2024-04-18 | 5.94 | 5.89 | -0.04 | -0.67% | 5.82 | 6.07 | 399252 | 23608.88 | 0.62% |
| 2024-04-17 | 5.92 | 5.93 | -0.01 | -0.17% | 5.82 | 5.96 | 460601 | 27119.41 | 0.71% |
| 2024-04-16 | 5.83 | 5.94 | 0.07 | 1.19% | 5.80 | 6.00 | 494697 | 29285.73 | 0.76% |
| 2024-04-15 | 5.72 | 5.87 | 0.23 | 4.08% | 5.64 | 5.90 | 425473 | 24666.57 | 0.66% |
| 2024-04-12 | 5.65 | 5.64 | -0.01 | -0.18% | 5.59 | 5.69 | 213839 | 12071.58 | 0.33% |
| 2024-04-11 | 5.56 | 5.65 | 0.04 | 0.71% | 5.53 | 5.76 | 288658 | 16360.43 | 0.45% |
| 2024-04-10 | 5.54 | 5.61 | 0.09 | 1.63% | 5.53 | 5.65 | 324000 | 18125.65 | 0.50% |
| 2024-04-09 | 5.60 | 5.52 | -0.07 | -1.25% | 5.50 | 5.69 | 309969 | 17268.57 | 0.48% |
| 2024-04-08 | 5.56 | 5.59 | 0.02 | 0.36% | 5.48 | 5.72 | 317984 | 17863.06 | 0.49% |
| 2024-04-03 | 5.47 | 5.57 | 0.10 | 1.83% | 5.44 | 5.58 | 262265 | 14468.61 | 0.40% |
| 2024-04-02 | 5.30 | 5.47 | 0.12 | 2.24% | 5.29 | 5.50 | 420348 | 22770.43 | 0.65% |
| 2024-04-01 | 5.32 | 5.35 | 0.12 | 2.29% | 5.20 | 5.42 | 434005 | 23158.83 | 0.67% |
| 2024-03-29 | 5.08 | 5.23 | 0.16 | 3.16% | 5.05 | 5.24 | 323771 | 16759.00 | 0.50% |
| 2024-03-28 | 5.04 | 5.07 | 0.05 | 1.00% | 4.97 | 5.11 | 222173 | 11243.68 | 0.34% |
| 2024-03-27 | 5.03 | 5.02 | 0.01 | 0.20% | 5.00 | 5.08 | 216524 | 10908.35 | 0.33% |
| 2024-03-26 | 4.92 | 5.01 | 0.09 | 1.83% | 4.90 | 5.03 | 244954 | 12167.98 | 0.38% |
| 2024-03-25 | 4.89 | 4.92 | 0.02 | 0.41% | 4.87 | 4.99 | 241657 | 11954.31 | 0.37% |
| 2024-03-22 | 4.95 | 4.90 | -0.08 | -1.61% | 4.87 | 5.00 | 246331 | 12097.68 | 0.38% |
| 2024-03-21 | 5.00 | 4.98 | -0.03 | -0.60% | 4.92 | 5.02 | 155318 | 7707.96 | 0.24% |
| 2024-03-20 | 4.99 | 5.01 | 0.03 | 0.60% | 4.96 | 5.08 | 199249 | 9995.97 | 0.31% |
| 2024-03-19 | 4.95 | 4.98 | 0.01 | 0.20% | 4.94 | 5.03 | 212969 | 10634.96 | 0.33% |
| 2024-03-18 | 5.06 | 4.97 | -0.10 | -1.97% | 4.91 | 5.09 | 309303 | 15382.47 | 0.48% |
| 2024-03-15 | 4.86 | 5.07 | 0.17 | 3.47% | 4.86 | 5.08 | 386903 | 19318.84 | 0.60% |
| 2024-03-14 | 4.88 | 4.90 | 0.02 | 0.41% | 4.84 | 4.92 | 328782 | 16041.31 | 0.51% |
| 2024-03-13 | 4.78 | 4.88 | 0.08 | 1.67% | 4.78 | 4.91 | 226014 | 10982.09 | 0.35% |
| 2024-03-12 | 4.91 | 4.80 | -0.12 | -2.44% | 4.74 | 4.92 | 347575 | 16695.65 | 0.54% |
| 2024-03-11 | 5.00 | 4.92 | -0.02 | -0.40% | 4.86 | 5.06 | 369789 | 18290.57 | 0.57% |
| 2024-03-08 | 4.82 | 4.94 | 0.13 | 2.70% | 4.80 | 4.94 | 273564 | 13342.80 | 0.42% |
| 2024-03-07 | 4.77 | 4.81 | 0.04 | 0.84% | 4.75 | 4.85 | 300608 | 14446.12 | 0.46% |
| 2024-03-06 | 4.66 | 4.77 | 0.12 | 2.58% | 4.66 | 4.78 | 373494 | 17685.15 | 0.58% |
| 2024-03-05 | 4.64 | 4.65 | 0.01 | 0.22% | 4.61 | 4.66 | 255084 | 11822.04 | 0.39% |
| 2024-03-04 | 4.57 | 4.64 | 0.08 | 1.75% | 4.57 | 4.64 | 280062 | 12878.13 | 0.43% |
| 2024-03-01 | 4.56 | 4.56 | 0.00 | 0.00% | 4.53 | 4.64 | 313610 | 14375.63 | 0.48% |
| 2024-02-29 | 4.46 | 4.56 | 0.09 | 2.01% | 4.45 | 4.56 | 305438 | 13807.69 | 0.47% |
| 2024-02-28 | 4.44 | 4.47 | 0.02 | 0.45% | 4.44 | 4.57 | 404024 | 18173.72 | 0.62% |
| 2024-02-27 | 4.40 | 4.45 | 0.04 | 0.91% | 4.37 | 4.45 | 194269 | 8600.71 | 0.30% |
| 2024-02-26 | 4.49 | 4.41 | -0.07 | -1.56% | 4.40 | 4.50 | 257895 | 11432.46 | 0.40% |
| 2024-02-23 | 4.50 | 4.48 | -0.01 | -0.22% | 4.44 | 4.51 | 238074 | 10638.65 | 0.37% |
| 2024-02-22 | 4.48 | 4.49 | 0.00 | 0.00% | 4.46 | 4.54 | 222803 | 10006.36 | 0.34% |
| 2024-02-21 | 4.53 | 4.49 | -0.05 | -1.10% | 4.49 | 4.58 | 293906 | 13328.00 | 0.45% |
| 2024-02-20 | 4.52 | 4.54 | 0.00 | 0.00% | 4.49 | 4.58 | 213142 | 9676.79 | 0.33% |
| 2024-02-19 | 4.53 | 4.54 | 0.01 | 0.22% | 4.45 | 4.57 | 360744 | 16262.48 | 0.56% |
| 2024-02-08 | 4.53 | 4.53 | -0.02 | -0.44% | 4.49 | 4.75 | 544442 | 25198.02 | 0.84% |
| 2024-02-07 | 4.36 | 4.55 | 0.18 | 4.12% | 4.33 | 4.55 | 533790 | 23794.61 | 0.82% |
| 2024-02-06 | 4.10 | 4.37 | 0.26 | 6.33% | 4.09 | 4.39 | 358887 | 15313.85 | 0.55% |
| 2024-02-05 | 4.19 | 4.11 | -0.08 | -1.91% | 4.04 | 4.28 | 321267 | 13329.09 | 0.50% |
| 2024-02-02 | 4.30 | 4.19 | -0.10 | -2.33% | 4.09 | 4.34 | 267721 | 11361.69 | 0.41% |