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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.38 | 5.46 | 0.10 | 1.87% | 5.35 | 5.50 | 60884 | 3328.08 | 0.80% |
| 2024-05-08 | 5.41 | 5.36 | -0.08 | -1.47% | 5.35 | 5.46 | 50506 | 2723.24 | 0.66% |
| 2024-05-07 | 5.42 | 5.44 | 0.02 | 0.37% | 5.38 | 5.45 | 50234 | 2725.59 | 0.66% |
| 2024-05-06 | 5.37 | 5.42 | 0.08 | 1.50% | 5.37 | 5.49 | 56901 | 3084.63 | 0.75% |
| 2024-04-30 | 5.40 | 5.34 | -0.07 | -1.29% | 5.29 | 5.43 | 73328 | 3918.71 | 0.96% |
| 2024-04-29 | 5.16 | 5.41 | 0.21 | 4.04% | 5.15 | 5.42 | 80082 | 4274.44 | 1.05% |
| 2024-04-26 | 5.16 | 5.20 | 0.04 | 0.78% | 5.09 | 5.21 | 65954 | 3408.82 | 0.86% |
| 2024-04-25 | 5.18 | 5.16 | -0.02 | -0.39% | 5.10 | 5.23 | 42752 | 2205.89 | 0.56% |
| 2024-04-24 | 5.12 | 5.18 | 0.08 | 1.57% | 5.06 | 5.20 | 54791 | 2819.45 | 0.72% |
| 2024-04-23 | 5.05 | 5.10 | 0.07 | 1.39% | 5.03 | 5.14 | 59602 | 3037.61 | 0.78% |
| 2024-04-22 | 5.15 | 5.03 | -0.26 | -4.91% | 4.86 | 5.18 | 131665 | 6589.42 | 1.72% |
| 2024-04-19 | 5.41 | 5.29 | -0.11 | -2.04% | 5.27 | 5.42 | 55640 | 2961.43 | 0.73% |
| 2024-04-18 | 5.45 | 5.40 | -0.03 | -0.55% | 5.33 | 5.48 | 53493 | 2900.92 | 0.70% |
| 2024-04-17 | 5.07 | 5.43 | 0.40 | 7.95% | 5.07 | 5.44 | 94682 | 5020.73 | 1.24% |
| 2024-04-16 | 5.49 | 5.03 | -0.47 | -8.55% | 5.00 | 5.49 | 144360 | 7468.23 | 1.89% |
| 2024-04-15 | 5.82 | 5.50 | -0.20 | -3.51% | 5.40 | 5.82 | 103775 | 5761.13 | 1.36% |
| 2024-04-12 | 5.81 | 5.70 | -0.11 | -1.89% | 5.68 | 5.88 | 55270 | 3183.12 | 0.72% |
| 2024-04-11 | 5.76 | 5.81 | 0.05 | 0.87% | 5.70 | 5.89 | 58342 | 3401.14 | 0.76% |
| 2024-04-10 | 5.91 | 5.76 | -0.16 | -2.70% | 5.73 | 5.94 | 58742 | 3406.19 | 0.77% |
| 2024-04-09 | 5.87 | 5.92 | 0.07 | 1.20% | 5.81 | 5.95 | 55674 | 3286.21 | 0.73% |
| 2024-04-08 | 5.96 | 5.85 | -0.11 | -1.85% | 5.84 | 5.98 | 73609 | 4347.61 | 0.96% |
| 2024-04-03 | 6.04 | 5.96 | -0.07 | -1.16% | 5.93 | 6.04 | 57673 | 3440.08 | 0.76% |
| 2024-04-02 | 5.96 | 6.03 | 0.06 | 1.01% | 5.95 | 6.06 | 64163 | 3857.96 | 0.84% |
| 2024-04-01 | 5.84 | 5.97 | 0.17 | 2.93% | 5.84 | 5.98 | 59866 | 3552.22 | 0.78% |
| 2024-03-29 | 5.74 | 5.80 | 0.10 | 1.75% | 5.70 | 5.80 | 51359 | 2954.54 | 0.67% |
| 2024-03-28 | 5.61 | 5.70 | 0.09 | 1.60% | 5.60 | 5.77 | 56322 | 3215.71 | 0.74% |
| 2024-03-27 | 5.85 | 5.61 | -0.23 | -3.94% | 5.60 | 5.87 | 61297 | 3504.45 | 0.80% |
| 2024-03-26 | 5.85 | 5.84 | 0.01 | 0.17% | 5.72 | 5.90 | 69823 | 4063.15 | 0.91% |
| 2024-03-25 | 5.98 | 5.83 | -0.17 | -2.83% | 5.82 | 6.02 | 73038 | 4326.07 | 0.96% |
| 2024-03-22 | 6.07 | 6.00 | -0.09 | -1.48% | 5.94 | 6.10 | 66730 | 4007.44 | 0.87% |
| 2024-03-21 | 6.09 | 6.09 | -0.01 | -0.16% | 6.03 | 6.12 | 64232 | 3909.73 | 0.84% |
| 2024-03-20 | 6.05 | 6.10 | 0.02 | 0.33% | 6.03 | 6.11 | 53070 | 3225.14 | 0.69% |
| 2024-03-19 | 6.09 | 6.08 | 0.00 | 0.00% | 6.07 | 6.14 | 57209 | 3488.53 | 0.75% |
| 2024-03-18 | 6.06 | 6.08 | 0.08 | 1.33% | 6.01 | 6.09 | 69187 | 4188.78 | 0.91% |
| 2024-03-15 | 5.92 | 6.00 | 0.05 | 0.84% | 5.90 | 6.01 | 51584 | 3068.77 | 0.68% |
| 2024-03-14 | 5.98 | 5.95 | -0.05 | -0.83% | 5.89 | 6.02 | 66119 | 3939.14 | 0.87% |
| 2024-03-13 | 6.01 | 6.00 | 0.02 | 0.33% | 5.96 | 6.03 | 61138 | 3667.61 | 0.80% |
| 2024-03-12 | 5.95 | 5.98 | 0.03 | 0.50% | 5.91 | 5.99 | 84475 | 5035.61 | 1.11% |
| 2024-03-11 | 5.86 | 5.95 | 0.17 | 2.94% | 5.85 | 5.97 | 109554 | 6486.55 | 1.43% |
| 2024-03-08 | 5.74 | 5.78 | 0.01 | 0.17% | 5.70 | 5.83 | 47677 | 2754.15 | 0.62% |
| 2024-03-07 | 5.83 | 5.77 | -0.05 | -0.86% | 5.76 | 5.89 | 59287 | 3449.99 | 0.78% |
| 2024-03-06 | 5.70 | 5.82 | 0.12 | 2.11% | 5.66 | 5.87 | 70391 | 4078.53 | 0.92% |
| 2024-03-05 | 5.79 | 5.70 | -0.13 | -2.23% | 5.68 | 5.82 | 68436 | 3927.49 | 0.90% |
| 2024-03-04 | 5.94 | 5.83 | -0.04 | -0.68% | 5.73 | 5.94 | 83942 | 4896.17 | 1.10% |
| 2024-03-01 | 5.73 | 5.87 | 0.14 | 2.44% | 5.72 | 5.89 | 91362 | 5325.50 | 1.20% |
| 2024-02-29 | 5.42 | 5.73 | 0.22 | 3.99% | 5.42 | 5.74 | 90576 | 5100.09 | 1.19% |
| 2024-02-28 | 5.79 | 5.51 | -0.27 | -4.67% | 5.50 | 5.97 | 143159 | 8248.01 | 1.87% |
| 2024-02-27 | 5.68 | 5.78 | 0.09 | 1.58% | 5.61 | 5.78 | 75354 | 4303.95 | 0.99% |
| 2024-02-26 | 5.63 | 5.69 | 0.10 | 1.79% | 5.61 | 5.81 | 86520 | 4942.10 | 1.13% |
| 2024-02-23 | 5.46 | 5.59 | 0.16 | 2.95% | 5.44 | 5.60 | 81254 | 4487.24 | 1.06% |
| 2024-02-22 | 5.35 | 5.43 | 0.08 | 1.50% | 5.35 | 5.48 | 56588 | 3063.91 | 0.74% |
| 2024-02-21 | 5.30 | 5.35 | 0.01 | 0.19% | 5.27 | 5.50 | 80539 | 4364.93 | 1.05% |
| 2024-02-20 | 5.23 | 5.34 | 0.06 | 1.14% | 5.15 | 5.36 | 74723 | 3963.71 | 0.98% |
| 2024-02-19 | 5.17 | 5.28 | 0.18 | 3.53% | 5.17 | 5.37 | 114307 | 6033.39 | 1.50% |
| 2024-02-08 | 4.78 | 5.10 | 0.37 | 7.82% | 4.76 | 5.13 | 115440 | 5724.16 | 1.51% |
| 2024-02-07 | 4.79 | 4.73 | 0.10 | 2.16% | 4.64 | 4.91 | 121250 | 5794.06 | 1.59% |
| 2024-02-06 | 4.45 | 4.63 | 0.18 | 4.04% | 4.25 | 4.74 | 127992 | 5743.05 | 1.68% |
| 2024-02-05 | 4.91 | 4.45 | -0.49 | -9.92% | 4.45 | 4.92 | 153535 | 6979.45 | 2.01% |
| 2024-02-02 | 5.25 | 4.94 | -0.28 | -5.36% | 4.76 | 5.35 | 110701 | 5554.94 | 1.45% |
| 2024-02-01 | 5.36 | 5.22 | -0.15 | -2.79% | 5.17 | 5.40 | 91744 | 4839.05 | 1.20% |
| 2024-01-31 | 5.76 | 5.37 | -0.39 | -6.77% | 5.35 | 5.78 | 94337 | 5187.58 | 1.24% |
| 2024-01-30 | 5.94 | 5.76 | -0.20 | -3.36% | 5.75 | 5.99 | 40311 | 2365.21 | 0.53% |