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 | 5.72 | 5.82 | 0.09 | 1.57% | 5.71 | 5.83 | 51898 | 3010.36 | 0.72% |
| 2024-05-08 | 5.80 | 5.73 | -0.11 | -1.88% | 5.70 | 5.84 | 70849 | 4079.76 | 0.99% |
| 2024-05-07 | 5.82 | 5.84 | -0.02 | -0.34% | 5.80 | 5.86 | 59599 | 3472.69 | 0.83% |
| 2024-05-06 | 5.81 | 5.86 | 0.13 | 2.27% | 5.79 | 5.88 | 70793 | 4137.95 | 0.99% |
| 2024-04-30 | 5.75 | 5.73 | 0.01 | 0.17% | 5.68 | 5.82 | 75614 | 4345.97 | 1.05% |
| 2024-04-29 | 5.71 | 5.72 | 0.01 | 0.18% | 5.62 | 5.75 | 113226 | 6453.72 | 1.58% |
| 2024-04-26 | 5.50 | 5.71 | 0.16 | 2.88% | 5.46 | 5.76 | 118140 | 6659.58 | 1.65% |
| 2024-04-25 | 5.39 | 5.55 | 0.18 | 3.35% | 5.33 | 5.65 | 93540 | 5144.83 | 1.30% |
| 2024-04-24 | 5.24 | 5.37 | 0.16 | 3.07% | 5.21 | 5.38 | 81587 | 4323.33 | 1.14% |
| 2024-04-23 | 5.15 | 5.21 | -0.06 | -1.14% | 5.14 | 5.26 | 89684 | 4660.27 | 1.25% |
| 2024-04-22 | 5.18 | 5.27 | 0.05 | 0.96% | 5.12 | 5.32 | 62134 | 3254.08 | 0.87% |
| 2024-04-19 | 5.20 | 5.22 | -0.04 | -0.76% | 5.16 | 5.28 | 69491 | 3615.32 | 0.97% |
| 2024-04-18 | 5.27 | 5.26 | -0.02 | -0.38% | 5.16 | 5.30 | 95908 | 5016.82 | 1.34% |
| 2024-04-17 | 4.94 | 5.28 | 0.39 | 7.98% | 4.92 | 5.28 | 114869 | 5927.80 | 1.60% |
| 2024-04-16 | 5.25 | 4.89 | -0.35 | -6.68% | 4.81 | 5.30 | 142573 | 7083.42 | 1.99% |
| 2024-04-15 | 5.54 | 5.24 | -0.27 | -4.90% | 5.14 | 5.57 | 110161 | 5860.84 | 1.53% |
| 2024-04-12 | 5.57 | 5.51 | -0.10 | -1.78% | 5.51 | 5.67 | 57439 | 3204.47 | 0.80% |
| 2024-04-11 | 5.56 | 5.61 | 0.05 | 0.90% | 5.52 | 5.71 | 70154 | 3958.22 | 0.98% |
| 2024-04-10 | 5.75 | 5.56 | -0.19 | -3.30% | 5.50 | 5.79 | 92616 | 5186.18 | 1.29% |
| 2024-04-09 | 5.70 | 5.75 | 0.03 | 0.52% | 5.69 | 5.78 | 45028 | 2583.73 | 0.63% |
| 2024-04-08 | 5.93 | 5.72 | -0.23 | -3.87% | 5.70 | 5.93 | 61702 | 3578.64 | 0.86% |
| 2024-04-03 | 5.97 | 5.95 | -0.02 | -0.34% | 5.85 | 6.00 | 55460 | 3282.64 | 0.77% |
| 2024-04-02 | 5.97 | 5.97 | 0.02 | 0.34% | 5.93 | 6.01 | 58318 | 3479.24 | 0.81% |
| 2024-04-01 | 5.92 | 5.95 | 0.08 | 1.36% | 5.87 | 5.96 | 53669 | 3179.26 | 0.75% |
| 2024-03-29 | 5.85 | 5.87 | 0.05 | 0.86% | 5.75 | 5.88 | 56650 | 3294.59 | 0.79% |
| 2024-03-28 | 5.68 | 5.82 | 0.16 | 2.83% | 5.65 | 5.90 | 72747 | 4217.89 | 1.01% |
| 2024-03-27 | 5.86 | 5.66 | -0.21 | -3.58% | 5.63 | 5.91 | 73968 | 4262.04 | 1.03% |
| 2024-03-26 | 5.94 | 5.87 | -0.08 | -1.34% | 5.80 | 5.96 | 88372 | 5191.31 | 1.23% |
| 2024-03-25 | 6.04 | 5.95 | -0.09 | -1.49% | 5.94 | 6.23 | 111879 | 6811.56 | 1.56% |
| 2024-03-22 | 6.16 | 6.04 | -0.12 | -1.95% | 5.97 | 6.16 | 85753 | 5187.54 | 1.19% |
| 2024-03-21 | 6.12 | 6.16 | 0.04 | 0.65% | 6.06 | 6.20 | 96147 | 5909.64 | 1.34% |
| 2024-03-20 | 6.06 | 6.12 | 0.05 | 0.82% | 6.04 | 6.12 | 93184 | 5672.81 | 1.30% |
| 2024-03-19 | 6.11 | 6.07 | -0.04 | -0.65% | 6.04 | 6.14 | 83488 | 5090.18 | 1.16% |
| 2024-03-18 | 6.01 | 6.11 | 0.10 | 1.66% | 6.00 | 6.11 | 84226 | 5095.91 | 1.17% |
| 2024-03-15 | 5.94 | 6.01 | 0.07 | 1.18% | 5.91 | 6.01 | 69141 | 4123.35 | 0.96% |
| 2024-03-14 | 6.03 | 5.94 | -0.08 | -1.33% | 5.85 | 6.06 | 79578 | 4752.85 | 1.11% |
| 2024-03-13 | 5.97 | 6.02 | 0.03 | 0.50% | 5.94 | 6.06 | 95917 | 5753.58 | 1.34% |
| 2024-03-12 | 5.90 | 5.99 | 0.09 | 1.53% | 5.86 | 5.99 | 83070 | 4930.97 | 1.16% |
| 2024-03-11 | 5.80 | 5.90 | 0.09 | 1.55% | 5.79 | 5.90 | 83449 | 4893.04 | 1.16% |
| 2024-03-08 | 5.80 | 5.81 | 0.03 | 0.52% | 5.72 | 5.85 | 66040 | 3815.46 | 0.92% |
| 2024-03-07 | 5.91 | 5.78 | -0.09 | -1.53% | 5.76 | 5.99 | 89545 | 5264.61 | 1.25% |
| 2024-03-06 | 5.84 | 5.87 | 0.02 | 0.34% | 5.80 | 5.90 | 88621 | 5192.26 | 1.23% |
| 2024-03-05 | 6.00 | 5.85 | -0.19 | -3.15% | 5.83 | 6.01 | 125395 | 7380.60 | 1.75% |
| 2024-03-04 | 6.10 | 6.04 | -0.04 | -0.66% | 5.94 | 6.15 | 112042 | 6761.18 | 1.56% |
| 2024-03-01 | 6.06 | 6.08 | 0.05 | 0.83% | 5.99 | 6.21 | 128594 | 7810.95 | 1.79% |
| 2024-02-29 | 5.79 | 6.03 | 0.15 | 2.55% | 5.76 | 6.04 | 166148 | 9891.29 | 2.31% |
| 2024-02-28 | 6.36 | 5.88 | -0.25 | -4.08% | 5.88 | 6.62 | 284446 | 17962.09 | 3.96% |
| 2024-02-27 | 5.98 | 6.13 | 0.19 | 3.20% | 5.96 | 6.19 | 157196 | 9578.64 | 2.19% |
| 2024-02-26 | 6.29 | 5.94 | 0.13 | 2.24% | 5.86 | 6.29 | 212047 | 12739.07 | 2.95% |
| 2024-02-23 | 5.64 | 5.81 | 0.17 | 3.01% | 5.62 | 5.84 | 126044 | 7199.93 | 1.76% |
| 2024-02-22 | 5.60 | 5.64 | 0.03 | 0.53% | 5.58 | 5.68 | 102909 | 5784.91 | 1.43% |
| 2024-02-21 | 5.58 | 5.61 | -0.02 | -0.36% | 5.45 | 5.77 | 134924 | 7606.44 | 1.88% |
| 2024-02-20 | 5.57 | 5.63 | 0.05 | 0.90% | 5.39 | 5.64 | 130324 | 7254.73 | 1.82% |
| 2024-02-19 | 5.74 | 5.58 | 0.36 | 6.90% | 5.45 | 5.74 | 226239 | 12606.90 | 3.15% |
| 2024-02-08 | 4.87 | 5.22 | 0.36 | 7.41% | 4.75 | 5.30 | 154628 | 7760.91 | 2.15% |
| 2024-02-07 | 4.83 | 4.86 | -0.02 | -0.41% | 4.64 | 4.97 | 151932 | 7285.75 | 2.12% |
| 2024-02-06 | 4.73 | 4.88 | 0.07 | 1.46% | 4.33 | 5.05 | 206442 | 9468.06 | 2.88% |
| 2024-02-05 | 5.30 | 4.81 | -0.53 | -9.93% | 4.81 | 5.30 | 130287 | 6373.11 | 1.81% |
| 2024-02-02 | 5.65 | 5.34 | -0.32 | -5.65% | 5.12 | 5.77 | 84810 | 4608.34 | 1.18% |
| 2024-02-01 | 5.83 | 5.66 | -0.15 | -2.58% | 5.51 | 5.85 | 71235 | 4024.58 | 0.99% |
| 2024-01-31 | 6.12 | 5.81 | -0.31 | -5.07% | 5.75 | 6.13 | 68194 | 4034.91 | 0.95% |
| 2024-01-30 | 6.34 | 6.12 | -0.19 | -3.01% | 6.10 | 6.36 | 49612 | 3091.09 | 0.69% |