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 | 5.76 | 5.80 | 0.05 | 0.87% | 5.72 | 5.82 | 161440 | 9322.81 | 0.32% |
| 2024-05-09 | 5.69 | 5.75 | 0.07 | 1.23% | 5.68 | 5.78 | 128004 | 7351.77 | 0.26% |
| 2024-05-08 | 5.74 | 5.68 | -0.08 | -1.39% | 5.67 | 5.76 | 129595 | 7391.03 | 0.26% |
| 2024-05-07 | 5.83 | 5.76 | -0.07 | -1.20% | 5.74 | 5.84 | 166370 | 9599.39 | 0.33% |
| 2024-05-06 | 5.87 | 5.83 | 0.04 | 0.69% | 5.81 | 5.92 | 205594 | 12049.45 | 0.41% |
| 2024-04-30 | 5.84 | 5.79 | -0.09 | -1.53% | 5.79 | 5.88 | 202430 | 11773.01 | 0.40% |
| 2024-04-29 | 5.79 | 5.88 | 0.06 | 1.03% | 5.77 | 5.93 | 306533 | 18007.29 | 0.61% |
| 2024-04-26 | 5.65 | 5.82 | 0.29 | 5.24% | 5.58 | 5.83 | 335090 | 19113.63 | 0.67% |
| 2024-04-25 | 5.53 | 5.53 | -0.02 | -0.36% | 5.49 | 5.57 | 105814 | 5849.79 | 0.21% |
| 2024-04-24 | 5.53 | 5.55 | 0.02 | 0.36% | 5.47 | 5.57 | 109980 | 6074.48 | 0.22% |
| 2024-04-23 | 5.58 | 5.53 | -0.05 | -0.90% | 5.52 | 5.62 | 110283 | 6122.32 | 0.22% |
| 2024-04-22 | 5.57 | 5.58 | 0.01 | 0.18% | 5.55 | 5.65 | 141513 | 7911.11 | 0.28% |
| 2024-04-19 | 5.58 | 5.57 | -0.03 | -0.54% | 5.56 | 5.65 | 168774 | 9445.78 | 0.34% |
| 2024-04-18 | 5.52 | 5.60 | 0.06 | 1.08% | 5.49 | 5.68 | 244144 | 13647.43 | 0.49% |
| 2024-04-17 | 5.38 | 5.54 | 0.15 | 2.78% | 5.37 | 5.54 | 183213 | 10024.70 | 0.37% |
| 2024-04-16 | 5.50 | 5.39 | -0.13 | -2.36% | 5.37 | 5.58 | 214122 | 11687.15 | 0.43% |
| 2024-04-15 | 5.40 | 5.52 | 0.12 | 2.22% | 5.32 | 5.58 | 242510 | 13299.52 | 0.48% |
| 2024-04-12 | 5.47 | 5.40 | -0.08 | -1.46% | 5.39 | 5.50 | 177390 | 9645.14 | 0.35% |
| 2024-04-11 | 5.48 | 5.48 | -0.02 | -0.36% | 5.46 | 5.56 | 180450 | 9945.10 | 0.36% |
| 2024-04-10 | 5.62 | 5.50 | -0.14 | -2.48% | 5.48 | 5.64 | 161328 | 8925.66 | 0.32% |
| 2024-04-09 | 5.58 | 5.64 | 0.07 | 1.26% | 5.56 | 5.64 | 136636 | 7659.07 | 0.27% |
| 2024-04-08 | 5.63 | 5.57 | -0.06 | -1.07% | 5.55 | 5.67 | 177747 | 9960.18 | 0.35% |
| 2024-04-03 | 5.63 | 5.63 | 0.00 | 0.00% | 5.62 | 5.68 | 134026 | 7561.88 | 0.27% |
| 2024-04-02 | 5.67 | 5.63 | -0.05 | -0.88% | 5.61 | 5.71 | 168934 | 9544.50 | 0.34% |
| 2024-04-01 | 5.60 | 5.68 | 0.10 | 1.79% | 5.59 | 5.71 | 243102 | 13784.72 | 0.48% |
| 2024-03-29 | 5.51 | 5.58 | 0.01 | 0.18% | 5.48 | 5.58 | 237216 | 13122.99 | 0.47% |
| 2024-03-28 | 5.65 | 5.57 | -0.12 | -2.11% | 5.55 | 5.69 | 301626 | 16943.15 | 0.60% |
| 2024-03-27 | 5.82 | 5.69 | -0.11 | -1.90% | 5.68 | 5.82 | 161774 | 9298.83 | 0.32% |
| 2024-03-26 | 5.78 | 5.80 | 0.03 | 0.52% | 5.75 | 5.83 | 127747 | 7392.62 | 0.25% |
| 2024-03-25 | 5.87 | 5.77 | -0.16 | -2.70% | 5.75 | 5.89 | 239033 | 13906.64 | 0.48% |
| 2024-03-22 | 6.04 | 5.93 | -0.12 | -1.98% | 5.90 | 6.04 | 227635 | 13563.89 | 0.45% |
| 2024-03-21 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.11 | 171381 | 10384.09 | 0.34% |
| 2024-03-20 | 6.07 | 6.06 | 0.00 | 0.00% | 6.01 | 6.09 | 175465 | 10602.87 | 0.35% |
| 2024-03-19 | 6.13 | 6.06 | -0.09 | -1.46% | 6.06 | 6.16 | 165937 | 10122.86 | 0.33% |
| 2024-03-18 | 6.07 | 6.15 | 0.11 | 1.82% | 6.06 | 6.18 | 266612 | 16320.41 | 0.53% |
| 2024-03-15 | 6.00 | 6.04 | 0.04 | 0.67% | 5.96 | 6.05 | 162205 | 9731.13 | 0.32% |
| 2024-03-14 | 5.98 | 6.00 | 0.00 | 0.00% | 5.95 | 6.06 | 157859 | 9475.99 | 0.31% |
| 2024-03-13 | 6.07 | 6.00 | -0.08 | -1.32% | 5.99 | 6.08 | 165408 | 9954.29 | 0.33% |
| 2024-03-12 | 6.11 | 6.08 | 0.00 | 0.00% | 6.04 | 6.12 | 173292 | 10520.84 | 0.35% |
| 2024-03-11 | 5.96 | 6.08 | 0.12 | 2.01% | 5.96 | 6.08 | 224713 | 13538.42 | 0.45% |
| 2024-03-08 | 5.92 | 5.96 | 0.02 | 0.34% | 5.91 | 5.99 | 144542 | 8596.13 | 0.29% |
| 2024-03-07 | 6.00 | 5.94 | -0.04 | -0.67% | 5.94 | 6.04 | 192155 | 11511.45 | 0.38% |
| 2024-03-06 | 5.99 | 5.98 | 0.00 | 0.00% | 5.93 | 6.07 | 182764 | 10947.44 | 0.36% |
| 2024-03-05 | 6.01 | 5.98 | -0.06 | -0.99% | 5.96 | 6.06 | 194996 | 11708.06 | 0.39% |
| 2024-03-04 | 6.13 | 6.04 | -0.11 | -1.79% | 6.01 | 6.15 | 247315 | 14961.56 | 0.49% |
| 2024-03-01 | 6.15 | 6.15 | -0.01 | -0.16% | 6.08 | 6.19 | 273938 | 16780.77 | 0.55% |
| 2024-02-29 | 6.01 | 6.16 | 0.10 | 1.65% | 5.99 | 6.16 | 361761 | 22055.60 | 0.72% |
| 2024-02-28 | 6.06 | 6.06 | 0.02 | 0.33% | 6.05 | 6.26 | 530217 | 32706.64 | 1.06% |
| 2024-02-27 | 5.91 | 6.04 | 0.11 | 1.85% | 5.90 | 6.04 | 226484 | 13539.79 | 0.45% |
| 2024-02-26 | 5.98 | 5.93 | -0.05 | -0.84% | 5.92 | 6.00 | 207279 | 12344.60 | 0.41% |
| 2024-02-23 | 6.02 | 5.98 | 0.00 | 0.00% | 5.92 | 6.04 | 210042 | 12532.45 | 0.42% |
| 2024-02-22 | 5.90 | 5.98 | 0.03 | 0.50% | 5.89 | 6.03 | 249743 | 14912.24 | 0.50% |
| 2024-02-21 | 5.90 | 5.95 | 0.02 | 0.34% | 5.85 | 6.13 | 353785 | 21219.97 | 0.71% |
| 2024-02-20 | 5.84 | 5.93 | 0.04 | 0.68% | 5.80 | 5.98 | 257536 | 15196.43 | 0.51% |
| 2024-02-19 | 6.05 | 5.89 | -0.19 | -3.13% | 5.82 | 6.08 | 427822 | 25200.44 | 0.85% |
| 2024-02-08 | 5.98 | 6.08 | 0.10 | 1.67% | 5.94 | 6.22 | 509683 | 31154.50 | 1.02% |
| 2024-02-07 | 5.67 | 5.98 | 0.28 | 4.91% | 5.64 | 5.98 | 500257 | 29474.73 | 1.00% |
| 2024-02-06 | 5.13 | 5.70 | 0.51 | 9.83% | 5.10 | 5.71 | 422352 | 23185.08 | 0.84% |
| 2024-02-05 | 5.40 | 5.19 | -0.25 | -4.60% | 5.08 | 5.47 | 386324 | 20321.54 | 0.77% |
| 2024-02-02 | 5.63 | 5.44 | -0.18 | -3.20% | 5.26 | 5.67 | 316953 | 17361.49 | 0.63% |