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 | 5.76 | 5.78 | 0.06 | 1.05% | 5.71 | 5.84 | 79739 | 4612.47 | 0.80% |
| 2024-05-08 | 5.79 | 5.72 | -0.06 | -1.04% | 5.69 | 5.87 | 112839 | 6501.56 | 1.13% |
| 2024-05-07 | 5.79 | 5.78 | 0.00 | 0.00% | 5.69 | 5.84 | 81994 | 4713.65 | 0.82% |
| 2024-05-06 | 5.75 | 5.78 | 0.11 | 1.94% | 5.70 | 5.82 | 76489 | 4414.55 | 0.77% |
| 2024-04-30 | 5.55 | 5.67 | 0.12 | 2.16% | 5.53 | 5.69 | 95801 | 5406.68 | 0.96% |
| 2024-04-29 | 5.38 | 5.55 | 0.04 | 0.73% | 5.36 | 5.57 | 113656 | 6224.10 | 1.14% |
| 2024-04-26 | 5.36 | 5.51 | 0.14 | 2.61% | 5.35 | 5.52 | 75517 | 4136.98 | 0.76% |
| 2024-04-25 | 5.21 | 5.37 | 0.14 | 2.68% | 5.16 | 5.44 | 72652 | 3875.06 | 0.73% |
| 2024-04-24 | 5.20 | 5.23 | 0.01 | 0.19% | 5.17 | 5.25 | 37774 | 1970.21 | 0.38% |
| 2024-04-23 | 5.14 | 5.22 | 0.04 | 0.77% | 5.14 | 5.26 | 55908 | 2909.19 | 0.56% |
| 2024-04-22 | 5.11 | 5.18 | 0.07 | 1.37% | 5.05 | 5.26 | 63156 | 3262.08 | 0.63% |
| 2024-04-19 | 5.15 | 5.11 | -0.05 | -0.97% | 5.09 | 5.22 | 52369 | 2696.50 | 0.52% |
| 2024-04-18 | 5.19 | 5.16 | -0.03 | -0.58% | 5.13 | 5.26 | 63447 | 3298.52 | 0.63% |
| 2024-04-17 | 5.04 | 5.19 | 0.18 | 3.59% | 5.03 | 5.20 | 64683 | 3329.37 | 0.65% |
| 2024-04-16 | 5.22 | 5.01 | -0.30 | -5.65% | 5.00 | 5.28 | 111721 | 5673.26 | 1.12% |
| 2024-04-15 | 5.40 | 5.31 | -0.14 | -2.57% | 5.23 | 5.48 | 99859 | 5335.25 | 1.00% |
| 2024-04-12 | 5.59 | 5.45 | -0.18 | -3.20% | 5.45 | 5.63 | 67551 | 3729.34 | 0.68% |
| 2024-04-11 | 5.59 | 5.63 | 0.04 | 0.72% | 5.52 | 5.71 | 54543 | 3074.58 | 0.55% |
| 2024-04-10 | 5.75 | 5.59 | -0.16 | -2.78% | 5.55 | 5.77 | 58559 | 3300.49 | 0.59% |
| 2024-04-09 | 5.63 | 5.75 | 0.14 | 2.50% | 5.60 | 5.75 | 56154 | 3186.97 | 0.56% |
| 2024-04-08 | 5.78 | 5.61 | -0.20 | -3.44% | 5.58 | 5.80 | 70318 | 3992.88 | 0.70% |
| 2024-04-03 | 5.87 | 5.81 | -0.04 | -0.68% | 5.77 | 5.88 | 62907 | 3658.80 | 0.63% |
| 2024-04-02 | 5.82 | 5.85 | 0.03 | 0.52% | 5.77 | 5.86 | 59155 | 3439.50 | 0.59% |
| 2024-04-01 | 5.73 | 5.82 | 0.08 | 1.39% | 5.72 | 5.82 | 60173 | 3475.18 | 0.60% |
| 2024-03-29 | 5.64 | 5.74 | 0.10 | 1.77% | 5.61 | 5.84 | 68553 | 3913.16 | 0.68% |
| 2024-03-28 | 5.55 | 5.64 | 0.09 | 1.62% | 5.50 | 5.70 | 81137 | 4567.15 | 0.81% |
| 2024-03-27 | 5.59 | 5.55 | -0.04 | -0.72% | 5.55 | 5.68 | 55400 | 3107.42 | 0.55% |
| 2024-03-26 | 5.62 | 5.59 | -0.03 | -0.53% | 5.51 | 5.67 | 57866 | 3236.03 | 0.58% |
| 2024-03-25 | 5.73 | 5.62 | -0.15 | -2.60% | 5.62 | 5.80 | 77733 | 4425.35 | 0.78% |
| 2024-03-22 | 5.94 | 5.77 | -0.17 | -2.86% | 5.72 | 6.00 | 96616 | 5597.02 | 0.96% |
| 2024-03-21 | 5.91 | 5.94 | 0.02 | 0.34% | 5.86 | 5.99 | 113259 | 6730.37 | 1.13% |
| 2024-03-20 | 5.76 | 5.92 | 0.16 | 2.78% | 5.71 | 5.98 | 133730 | 7841.44 | 1.33% |
| 2024-03-19 | 5.75 | 5.76 | 0.09 | 1.59% | 5.71 | 5.79 | 93475 | 5379.88 | 0.93% |
| 2024-03-18 | 5.60 | 5.67 | 0.10 | 1.80% | 5.57 | 5.67 | 74500 | 4200.18 | 0.74% |
| 2024-03-15 | 5.52 | 5.57 | 0.04 | 0.72% | 5.48 | 5.57 | 62721 | 3464.19 | 0.63% |
| 2024-03-14 | 5.52 | 5.53 | 0.07 | 1.28% | 5.46 | 5.62 | 105721 | 5864.47 | 1.05% |
| 2024-03-13 | 5.47 | 5.46 | -0.01 | -0.18% | 5.38 | 5.49 | 60287 | 3276.95 | 0.60% |
| 2024-03-12 | 5.38 | 5.47 | 0.14 | 2.63% | 5.36 | 5.47 | 87233 | 4741.90 | 0.87% |
| 2024-03-11 | 5.15 | 5.33 | 0.18 | 3.50% | 5.12 | 5.33 | 82032 | 4306.26 | 0.82% |
| 2024-03-08 | 5.17 | 5.15 | -0.01 | -0.19% | 5.10 | 5.22 | 61578 | 3164.23 | 0.61% |
| 2024-03-07 | 5.25 | 5.16 | -0.08 | -1.53% | 5.16 | 5.28 | 71891 | 3750.30 | 0.72% |
| 2024-03-06 | 5.27 | 5.24 | -0.02 | -0.38% | 5.18 | 5.29 | 67278 | 3524.15 | 0.67% |
| 2024-03-05 | 5.36 | 5.26 | -0.11 | -2.05% | 5.23 | 5.36 | 75951 | 4008.99 | 0.76% |
| 2024-03-04 | 5.41 | 5.37 | -0.03 | -0.56% | 5.31 | 5.45 | 81576 | 4375.13 | 0.81% |
| 2024-03-01 | 5.41 | 5.40 | -0.01 | -0.18% | 5.34 | 5.45 | 112424 | 6048.71 | 1.12% |
| 2024-02-29 | 5.25 | 5.41 | 0.13 | 2.46% | 5.24 | 5.44 | 113238 | 6072.18 | 1.13% |
| 2024-02-28 | 5.56 | 5.28 | -0.28 | -5.04% | 5.28 | 5.71 | 163925 | 9039.65 | 1.64% |
| 2024-02-27 | 5.47 | 5.56 | 0.06 | 1.09% | 5.40 | 5.56 | 82049 | 4518.69 | 0.82% |
| 2024-02-26 | 5.41 | 5.50 | 0.09 | 1.66% | 5.38 | 5.61 | 130660 | 7208.21 | 1.30% |
| 2024-02-23 | 5.35 | 5.41 | 0.08 | 1.50% | 5.30 | 5.42 | 80918 | 4337.50 | 0.81% |
| 2024-02-22 | 5.32 | 5.33 | 0.10 | 1.91% | 5.25 | 5.42 | 92004 | 4895.23 | 0.92% |
| 2024-02-21 | 5.15 | 5.23 | 0.04 | 0.77% | 5.10 | 5.37 | 85441 | 4492.06 | 0.85% |
| 2024-02-20 | 5.15 | 5.19 | 0.00 | 0.00% | 5.07 | 5.24 | 75573 | 3909.16 | 0.75% |
| 2024-02-19 | 5.00 | 5.19 | 0.23 | 4.64% | 5.00 | 5.28 | 181657 | 9378.05 | 1.81% |
| 2024-02-08 | 4.62 | 4.96 | 0.41 | 9.01% | 4.55 | 5.01 | 215500 | 10263.98 | 2.15% |
| 2024-02-07 | 4.66 | 4.55 | -0.11 | -2.36% | 4.48 | 4.73 | 167870 | 7736.95 | 1.67% |
| 2024-02-06 | 4.46 | 4.66 | 0.13 | 2.87% | 4.26 | 4.80 | 197947 | 8946.43 | 1.97% |
| 2024-02-05 | 4.98 | 4.53 | -0.50 | -9.94% | 4.53 | 5.02 | 208846 | 9669.16 | 2.08% |
| 2024-02-02 | 5.38 | 5.03 | -0.35 | -6.51% | 4.87 | 5.46 | 163085 | 8372.98 | 1.63% |
| 2024-02-01 | 5.33 | 5.38 | 0.04 | 0.75% | 5.28 | 5.51 | 130617 | 7051.13 | 1.30% |
| 2024-01-31 | 5.57 | 5.34 | -0.31 | -5.49% | 5.33 | 5.65 | 131853 | 7210.67 | 1.32% |