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 | 5.85 | 5.67 | -0.15 | -2.58% | 5.66 | 5.87 | 165402 | 9454.63 | 2.20% |
| 2024-05-09 | 5.73 | 5.82 | 0.09 | 1.57% | 5.71 | 5.83 | 162963 | 9434.71 | 2.17% |
| 2024-05-08 | 5.98 | 5.73 | -0.21 | -3.54% | 5.72 | 5.99 | 253428 | 14699.82 | 3.37% |
| 2024-05-07 | 5.83 | 5.94 | 0.10 | 1.71% | 5.79 | 5.98 | 267018 | 15761.65 | 3.55% |
| 2024-05-06 | 5.89 | 5.84 | 0.03 | 0.52% | 5.79 | 5.95 | 164202 | 9590.01 | 2.18% |
| 2024-04-30 | 5.88 | 5.81 | -0.10 | -1.69% | 5.72 | 5.96 | 208658 | 12154.33 | 2.77% |
| 2024-04-29 | 5.74 | 5.91 | 0.13 | 2.25% | 5.71 | 5.95 | 231223 | 13594.62 | 3.07% |
| 2024-04-26 | 5.50 | 5.78 | 0.24 | 4.33% | 5.47 | 5.83 | 235660 | 13452.17 | 3.13% |
| 2024-04-25 | 5.55 | 5.54 | -0.07 | -1.25% | 5.50 | 5.61 | 182805 | 10150.82 | 2.43% |
| 2024-04-24 | 5.42 | 5.61 | 0.23 | 4.28% | 5.39 | 5.63 | 250998 | 13930.87 | 3.34% |
| 2024-04-23 | 5.27 | 5.38 | 0.19 | 3.66% | 5.21 | 5.53 | 284315 | 15335.79 | 3.78% |
| 2024-04-22 | 5.20 | 5.19 | -0.06 | -1.14% | 4.99 | 5.30 | 189298 | 9800.27 | 2.52% |
| 2024-04-19 | 5.42 | 5.25 | -0.20 | -3.67% | 5.22 | 5.44 | 224907 | 11961.65 | 2.99% |
| 2024-04-18 | 5.47 | 5.45 | 0.00 | 0.00% | 5.32 | 5.60 | 244528 | 13359.93 | 3.25% |
| 2024-04-17 | 5.10 | 5.45 | 0.40 | 7.92% | 5.10 | 5.48 | 282882 | 15180.84 | 3.76% |
| 2024-04-16 | 5.57 | 5.05 | -0.56 | -9.98% | 5.05 | 5.59 | 363742 | 18873.66 | 4.84% |
| 2024-04-15 | 5.85 | 5.61 | -0.30 | -5.08% | 5.46 | 5.92 | 298947 | 16882.22 | 3.97% |
| 2024-04-12 | 5.96 | 5.91 | -0.05 | -0.84% | 5.90 | 6.04 | 158403 | 9460.28 | 2.11% |
| 2024-04-11 | 5.93 | 5.96 | -0.04 | -0.67% | 5.93 | 6.08 | 176349 | 10612.07 | 2.34% |
| 2024-04-10 | 6.22 | 6.00 | -0.22 | -3.54% | 5.88 | 6.22 | 282607 | 17005.77 | 3.76% |
| 2024-04-09 | 6.21 | 6.22 | 0.07 | 1.14% | 6.16 | 6.37 | 218185 | 13589.40 | 2.90% |
| 2024-04-08 | 6.32 | 6.15 | -0.23 | -3.61% | 6.13 | 6.35 | 240170 | 14981.19 | 3.19% |
| 2024-04-03 | 6.56 | 6.38 | -0.24 | -3.63% | 6.32 | 6.62 | 284900 | 18289.89 | 3.79% |
| 2024-04-02 | 6.73 | 6.62 | -0.19 | -2.79% | 6.57 | 6.77 | 357203 | 23740.79 | 4.75% |
| 2024-04-01 | 6.85 | 6.81 | 0.04 | 0.59% | 6.67 | 6.90 | 518279 | 35049.93 | 6.89% |
| 2024-03-29 | 6.35 | 6.77 | 0.41 | 6.45% | 6.25 | 6.85 | 607079 | 39851.44 | 8.07% |
| 2024-03-28 | 6.00 | 6.36 | 0.34 | 5.65% | 5.99 | 6.42 | 336834 | 21179.38 | 4.48% |
| 2024-03-27 | 6.35 | 6.02 | -0.37 | -5.79% | 6.01 | 6.39 | 298602 | 18415.31 | 3.97% |
| 2024-03-26 | 6.50 | 6.39 | -0.16 | -2.44% | 6.27 | 6.60 | 308022 | 19774.37 | 4.09% |
| 2024-03-25 | 6.71 | 6.55 | -0.20 | -2.96% | 6.47 | 6.83 | 423785 | 28368.29 | 5.63% |
| 2024-03-22 | 6.84 | 6.75 | -0.10 | -1.46% | 6.61 | 6.87 | 496612 | 33418.32 | 6.60% |
| 2024-03-21 | 6.76 | 6.85 | 0.15 | 2.24% | 6.76 | 6.92 | 575734 | 39377.63 | 7.65% |
| 2024-03-20 | 6.61 | 6.70 | 0.08 | 1.21% | 6.58 | 6.79 | 390643 | 26157.92 | 5.19% |
| 2024-03-19 | 6.64 | 6.62 | -0.05 | -0.75% | 6.59 | 6.74 | 444151 | 29541.19 | 5.90% |
| 2024-03-18 | 6.61 | 6.67 | 0.03 | 0.45% | 6.54 | 6.69 | 571177 | 37779.40 | 7.59% |
| 2024-03-15 | 6.38 | 6.64 | 0.29 | 4.57% | 6.24 | 6.79 | 839775 | 55083.29 | 11.16% |
| 2024-03-14 | 6.45 | 6.35 | -0.18 | -2.76% | 6.23 | 6.48 | 420350 | 26717.93 | 5.59% |
| 2024-03-13 | 6.36 | 6.53 | 0.19 | 3.00% | 6.29 | 6.67 | 639983 | 41523.73 | 8.51% |
| 2024-03-12 | 6.35 | 6.34 | 0.04 | 0.63% | 6.28 | 6.42 | 300679 | 19061.00 | 4.00% |
| 2024-03-11 | 6.22 | 6.30 | 0.02 | 0.32% | 6.15 | 6.30 | 293944 | 18319.35 | 3.91% |
| 2024-03-08 | 6.08 | 6.28 | 0.19 | 3.12% | 6.06 | 6.33 | 384892 | 23912.53 | 5.12% |
| 2024-03-07 | 6.27 | 6.09 | -0.19 | -3.03% | 6.03 | 6.31 | 387172 | 23889.54 | 5.15% |
| 2024-03-06 | 6.18 | 6.28 | 0.05 | 0.80% | 6.18 | 6.36 | 338146 | 21216.48 | 4.50% |
| 2024-03-05 | 6.37 | 6.23 | -0.20 | -3.11% | 6.18 | 6.38 | 468601 | 29478.35 | 6.23% |
| 2024-03-04 | 6.34 | 6.43 | -0.01 | -0.16% | 6.19 | 6.44 | 593431 | 37602.93 | 7.89% |
| 2024-03-01 | 6.33 | 6.44 | 0.13 | 2.06% | 6.24 | 6.55 | 970547 | 62081.15 | 12.90% |
| 2024-02-29 | 5.65 | 6.31 | 0.57 | 9.93% | 5.64 | 6.31 | 932377 | 57594.69 | 12.40% |
| 2024-02-28 | 6.36 | 5.74 | -0.58 | -9.18% | 5.74 | 6.41 | 767551 | 47209.72 | 10.20% |
| 2024-02-27 | 5.95 | 6.32 | 0.21 | 3.44% | 5.94 | 6.32 | 668628 | 41031.22 | 8.89% |
| 2024-02-26 | 5.86 | 6.11 | 0.26 | 4.44% | 5.72 | 6.44 | 777914 | 47683.73 | 10.34% |
| 2024-02-23 | 5.62 | 5.85 | 0.28 | 5.03% | 5.60 | 5.87 | 411270 | 23644.54 | 5.47% |
| 2024-02-22 | 5.30 | 5.57 | 0.23 | 4.31% | 5.28 | 5.57 | 333112 | 18254.60 | 4.43% |
| 2024-02-21 | 5.22 | 5.34 | 0.05 | 0.95% | 5.16 | 5.54 | 337086 | 18182.94 | 4.48% |
| 2024-02-20 | 5.16 | 5.29 | 0.16 | 3.12% | 5.03 | 5.31 | 304252 | 15827.42 | 4.04% |
| 2024-02-19 | 4.95 | 5.13 | 0.27 | 5.56% | 4.95 | 5.18 | 343667 | 17468.38 | 4.57% |
| 2024-02-08 | 4.49 | 4.86 | 0.43 | 9.71% | 4.40 | 4.87 | 382080 | 17798.00 | 5.08% |
| 2024-02-07 | 4.49 | 4.43 | -0.06 | -1.34% | 4.31 | 4.60 | 401567 | 17964.73 | 5.34% |
| 2024-02-06 | 4.38 | 4.49 | -0.13 | -2.81% | 4.16 | 4.69 | 552255 | 23870.14 | 7.34% |
| 2024-02-05 | 5.09 | 4.62 | -0.51 | -9.94% | 4.62 | 5.09 | 287598 | 13450.41 | 3.82% |
| 2024-02-02 | 5.49 | 5.13 | -0.33 | -6.04% | 4.91 | 5.63 | 320938 | 16740.84 | 4.27% |
| 2024-02-01 | 5.44 | 5.46 | -0.07 | -1.27% | 5.29 | 5.63 | 260806 | 14211.20 | 3.47% |