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 | 5.78 | 5.71 | -0.07 | -1.21% | 5.66 | 5.87 | 297768 | 17039.33 | 2.10% |
| 2024-05-09 | 5.72 | 5.78 | 0.07 | 1.23% | 5.71 | 5.80 | 267254 | 15417.00 | 1.89% |
| 2024-05-08 | 5.87 | 5.71 | -0.20 | -3.38% | 5.69 | 5.89 | 430003 | 24755.27 | 3.03% |
| 2024-05-07 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 6.08 | 523476 | 31252.31 | 3.69% |
| 2024-05-06 | 5.93 | 5.92 | 0.07 | 1.20% | 5.85 | 5.97 | 503672 | 29809.51 | 3.55% |
| 2024-04-30 | 5.89 | 5.85 | -0.08 | -1.35% | 5.79 | 5.96 | 570680 | 33378.00 | 4.03% |
| 2024-04-29 | 5.81 | 5.93 | 0.35 | 6.27% | 5.73 | 5.96 | 871696 | 51220.95 | 6.15% |
| 2024-04-26 | 5.39 | 5.58 | 0.16 | 2.95% | 5.39 | 5.65 | 532230 | 29550.22 | 3.76% |
| 2024-04-25 | 5.36 | 5.42 | -0.04 | -0.73% | 5.34 | 5.47 | 346586 | 18741.84 | 2.45% |
| 2024-04-24 | 5.33 | 5.46 | 0.13 | 2.44% | 5.25 | 5.48 | 448069 | 24171.05 | 3.16% |
| 2024-04-23 | 5.27 | 5.33 | 0.06 | 1.14% | 5.27 | 5.42 | 355993 | 19074.92 | 2.51% |
| 2024-04-22 | 5.31 | 5.27 | -0.08 | -1.50% | 5.19 | 5.41 | 280537 | 14817.72 | 1.98% |
| 2024-04-19 | 5.40 | 5.35 | -0.11 | -2.01% | 5.31 | 5.49 | 357207 | 19257.32 | 2.52% |
| 2024-04-18 | 5.36 | 5.46 | 0.05 | 0.92% | 5.30 | 5.56 | 541933 | 29455.47 | 3.82% |
| 2024-04-17 | 5.18 | 5.41 | 0.32 | 6.29% | 5.16 | 5.42 | 590756 | 31564.39 | 4.17% |
| 2024-04-16 | 5.42 | 5.09 | -0.37 | -6.78% | 5.08 | 5.50 | 625249 | 32588.59 | 4.41% |
| 2024-04-15 | 5.69 | 5.46 | -0.27 | -4.71% | 5.37 | 5.74 | 687492 | 37948.89 | 4.85% |
| 2024-04-12 | 5.83 | 5.73 | -0.14 | -2.39% | 5.71 | 5.87 | 483437 | 27949.22 | 3.41% |
| 2024-04-11 | 5.72 | 5.87 | 0.11 | 1.91% | 5.72 | 5.94 | 699583 | 41145.96 | 4.94% |
| 2024-04-10 | 5.91 | 5.76 | -0.17 | -2.87% | 5.69 | 5.92 | 517331 | 29870.09 | 3.65% |
| 2024-04-09 | 5.89 | 5.93 | 0.05 | 0.85% | 5.84 | 5.96 | 397334 | 23465.53 | 2.80% |
| 2024-04-08 | 6.04 | 5.88 | -0.21 | -3.45% | 5.88 | 6.10 | 603456 | 35998.29 | 4.26% |
| 2024-04-03 | 6.26 | 6.09 | -0.16 | -2.56% | 6.07 | 6.33 | 660769 | 40626.55 | 4.66% |
| 2024-04-02 | 6.54 | 6.25 | -0.33 | -5.02% | 6.20 | 6.55 | 1061770 | 67207.44 | 7.49% |
| 2024-04-01 | 6.49 | 6.58 | 0.09 | 1.39% | 6.46 | 6.59 | 858370 | 56019.14 | 6.06% |
| 2024-03-29 | 6.55 | 6.49 | -0.13 | -1.96% | 6.33 | 6.61 | 985417 | 63633.49 | 6.95% |
| 2024-03-28 | 6.46 | 6.62 | 0.13 | 2.00% | 6.38 | 6.68 | 1192154 | 78550.98 | 8.41% |
| 2024-03-27 | 6.60 | 6.49 | -0.08 | -1.22% | 6.42 | 6.74 | 1304994 | 85658.58 | 9.21% |
| 2024-03-26 | 6.76 | 6.57 | -0.30 | -4.37% | 6.51 | 6.97 | 1446882 | 96768.70 | 10.21% |
| 2024-03-25 | 7.50 | 6.87 | -0.74 | -9.72% | 6.85 | 7.64 | 2357212 | 168597.97 | 16.63% |
| 2024-03-22 | 7.84 | 7.61 | -0.25 | -3.18% | 7.33 | 8.22 | 3159758 | 244914.80 | 22.29% |
| 2024-03-21 | 8.80 | 7.86 | -0.57 | -6.76% | 7.85 | 9.17 | 4030176 | 344696.03 | 28.44% |
| 2024-03-20 | 7.13 | 8.43 | 0.77 | 10.05% | 7.07 | 8.43 | 3373474 | 253874.69 | 23.80% |
| 2024-03-19 | 7.23 | 7.66 | 0.70 | 10.06% | 7.20 | 7.66 | 900868 | 67331.37 | 6.36% |
| 2024-03-18 | 6.96 | 6.96 | 0.63 | 9.95% | 6.54 | 6.96 | 2474081 | 170262.25 | 17.46% |
| 2024-03-15 | 6.33 | 6.33 | 0.58 | 10.09% | 6.33 | 6.33 | 351125 | 22226.21 | 2.48% |
| 2024-03-14 | 5.96 | 5.75 | 0.13 | 2.31% | 5.48 | 6.15 | 1430801 | 81993.85 | 10.10% |
| 2024-03-13 | 5.15 | 5.62 | 0.46 | 8.91% | 5.10 | 5.68 | 1200182 | 65802.95 | 8.47% |
| 2024-03-12 | 5.11 | 5.16 | 0.07 | 1.38% | 5.07 | 5.16 | 188392 | 9651.88 | 1.33% |
| 2024-03-11 | 5.04 | 5.09 | 0.04 | 0.79% | 5.00 | 5.09 | 168657 | 8505.75 | 1.19% |
| 2024-03-08 | 5.03 | 5.05 | 0.02 | 0.40% | 4.96 | 5.08 | 160787 | 8067.65 | 1.13% |
| 2024-03-07 | 5.12 | 5.03 | -0.07 | -1.37% | 5.02 | 5.16 | 172653 | 8775.30 | 1.22% |
| 2024-03-06 | 5.12 | 5.10 | -0.06 | -1.16% | 5.06 | 5.19 | 238962 | 12238.04 | 1.69% |
| 2024-03-05 | 5.25 | 5.16 | -0.10 | -1.90% | 5.11 | 5.26 | 281902 | 14610.75 | 1.99% |
| 2024-03-04 | 5.26 | 5.26 | -0.10 | -1.87% | 5.13 | 5.29 | 435336 | 22727.32 | 3.07% |
| 2024-03-01 | 5.13 | 5.36 | 0.21 | 4.08% | 5.08 | 5.59 | 600640 | 31890.13 | 4.24% |
| 2024-02-29 | 4.97 | 5.15 | 0.16 | 3.21% | 4.93 | 5.15 | 258983 | 13180.14 | 1.83% |
| 2024-02-28 | 5.28 | 4.99 | -0.31 | -5.85% | 4.96 | 5.44 | 449626 | 23471.27 | 3.17% |
| 2024-02-27 | 5.07 | 5.30 | 0.18 | 3.52% | 5.03 | 5.32 | 266552 | 13886.79 | 1.88% |
| 2024-02-26 | 5.07 | 5.12 | 0.02 | 0.39% | 5.00 | 5.26 | 304516 | 15575.65 | 2.15% |
| 2024-02-23 | 4.98 | 5.10 | 0.13 | 2.62% | 4.94 | 5.12 | 273719 | 13770.78 | 1.93% |
| 2024-02-22 | 4.86 | 4.97 | 0.11 | 2.26% | 4.84 | 4.98 | 243211 | 11972.70 | 1.72% |
| 2024-02-21 | 4.80 | 4.86 | -0.02 | -0.41% | 4.79 | 5.04 | 292878 | 14431.56 | 2.07% |
| 2024-02-20 | 4.82 | 4.88 | 0.04 | 0.83% | 4.74 | 4.90 | 276311 | 13389.85 | 1.95% |
| 2024-02-19 | 4.85 | 4.84 | 0.13 | 2.76% | 4.72 | 4.90 | 316689 | 15239.48 | 2.23% |
| 2024-02-08 | 4.56 | 4.71 | 0.21 | 4.67% | 4.55 | 4.80 | 365715 | 17210.82 | 2.58% |
| 2024-02-07 | 4.28 | 4.50 | 0.22 | 5.14% | 4.25 | 4.65 | 415049 | 18610.23 | 2.93% |
| 2024-02-06 | 3.89 | 4.28 | 0.24 | 5.94% | 3.80 | 4.33 | 409949 | 16635.25 | 2.89% |
| 2024-02-05 | 4.44 | 4.04 | -0.45 | -10.02% | 4.04 | 4.46 | 457319 | 18805.98 | 3.23% |
| 2024-02-02 | 4.62 | 4.49 | -0.09 | -1.97% | 4.34 | 4.78 | 308794 | 14148.64 | 2.18% |