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 | 5.75 | -0.01 | -0.17% | 5.66 | 5.81 | 213985 | 12258.19 | 0.78% |
| 2024-05-09 | 5.81 | 5.76 | -0.03 | -0.52% | 5.72 | 5.92 | 289757 | 16815.30 | 1.05% |
| 2024-05-08 | 5.98 | 5.79 | -0.20 | -3.34% | 5.76 | 5.98 | 399482 | 23316.02 | 1.45% |
| 2024-05-07 | 5.66 | 5.99 | 0.31 | 5.46% | 5.63 | 6.02 | 533482 | 31305.24 | 1.94% |
| 2024-05-06 | 5.45 | 5.68 | 0.29 | 5.38% | 5.40 | 5.71 | 350618 | 19579.73 | 1.27% |
| 2024-04-30 | 5.40 | 5.39 | 0.02 | 0.37% | 5.34 | 5.46 | 176635 | 9528.33 | 0.64% |
| 2024-04-29 | 5.25 | 5.37 | 0.12 | 2.29% | 5.19 | 5.38 | 264336 | 14064.30 | 0.96% |
| 2024-04-26 | 5.15 | 5.25 | 0.06 | 1.16% | 5.12 | 5.26 | 193999 | 10075.46 | 0.71% |
| 2024-04-25 | 5.08 | 5.19 | 0.06 | 1.17% | 5.07 | 5.27 | 180510 | 9393.99 | 0.66% |
| 2024-04-24 | 5.08 | 5.13 | 0.03 | 0.59% | 4.96 | 5.18 | 189156 | 9590.80 | 0.69% |
| 2024-04-23 | 5.24 | 5.10 | -0.17 | -3.23% | 5.06 | 5.28 | 284784 | 14592.46 | 1.04% |
| 2024-04-22 | 5.37 | 5.27 | -0.10 | -1.86% | 5.26 | 5.62 | 304933 | 16397.15 | 1.11% |
| 2024-04-19 | 5.16 | 5.37 | 0.17 | 3.27% | 5.16 | 5.45 | 340813 | 18155.18 | 1.24% |
| 2024-04-18 | 5.30 | 5.20 | -0.10 | -1.89% | 5.18 | 5.31 | 220777 | 11541.65 | 0.80% |
| 2024-04-17 | 5.09 | 5.30 | 0.27 | 5.37% | 5.08 | 5.32 | 291987 | 15237.85 | 1.06% |
| 2024-04-16 | 5.14 | 5.03 | -0.17 | -3.27% | 5.03 | 5.30 | 272541 | 14042.11 | 0.99% |
| 2024-04-15 | 5.31 | 5.20 | -0.11 | -2.07% | 5.04 | 5.42 | 361283 | 18814.91 | 1.31% |
| 2024-04-12 | 5.16 | 5.31 | 0.14 | 2.71% | 5.13 | 5.52 | 372747 | 19860.19 | 1.35% |
| 2024-04-11 | 5.12 | 5.17 | 0.04 | 0.78% | 5.07 | 5.23 | 157400 | 8154.09 | 0.57% |
| 2024-04-10 | 5.19 | 5.13 | 0.00 | 0.00% | 5.09 | 5.21 | 170025 | 8759.42 | 0.62% |
| 2024-04-09 | 5.12 | 5.13 | 0.01 | 0.20% | 5.09 | 5.17 | 120462 | 6177.69 | 0.44% |
| 2024-04-08 | 5.19 | 5.12 | -0.07 | -1.35% | 5.10 | 5.27 | 137331 | 7128.20 | 0.50% |
| 2024-04-03 | 5.18 | 5.19 | 0.05 | 0.97% | 5.15 | 5.25 | 167020 | 8677.80 | 0.61% |
| 2024-04-02 | 5.04 | 5.14 | 0.09 | 1.78% | 5.03 | 5.16 | 181117 | 9275.91 | 0.66% |
| 2024-04-01 | 4.94 | 5.05 | 0.11 | 2.23% | 4.94 | 5.06 | 117015 | 5886.78 | 0.43% |
| 2024-03-29 | 4.87 | 4.94 | 0.08 | 1.65% | 4.86 | 4.96 | 107263 | 5288.67 | 0.39% |
| 2024-03-28 | 4.85 | 4.86 | 0.01 | 0.21% | 4.84 | 4.93 | 99329 | 4846.24 | 0.36% |
| 2024-03-27 | 4.90 | 4.85 | -0.05 | -1.02% | 4.84 | 4.96 | 108950 | 5329.22 | 0.40% |
| 2024-03-26 | 4.90 | 4.90 | -0.01 | -0.20% | 4.81 | 4.95 | 111450 | 5436.71 | 0.41% |
| 2024-03-25 | 4.97 | 4.91 | -0.07 | -1.41% | 4.90 | 5.02 | 113328 | 5610.41 | 0.41% |
| 2024-03-22 | 5.06 | 4.98 | -0.10 | -1.97% | 4.97 | 5.07 | 109541 | 5482.65 | 0.40% |
| 2024-03-21 | 5.08 | 5.08 | 0.01 | 0.20% | 5.04 | 5.10 | 107726 | 5463.96 | 0.39% |
| 2024-03-20 | 5.02 | 5.07 | 0.05 | 1.00% | 5.00 | 5.08 | 132276 | 6677.93 | 0.48% |
| 2024-03-19 | 5.08 | 5.02 | -0.07 | -1.38% | 5.01 | 5.10 | 140434 | 7096.28 | 0.51% |
| 2024-03-18 | 5.05 | 5.09 | 0.04 | 0.79% | 5.02 | 5.11 | 164338 | 8320.17 | 0.60% |
| 2024-03-15 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.06 | 144850 | 7230.68 | 0.53% |
| 2024-03-14 | 5.07 | 5.01 | -0.05 | -0.99% | 4.98 | 5.15 | 169304 | 8563.94 | 0.62% |
| 2024-03-13 | 5.09 | 5.06 | 0.04 | 0.80% | 5.02 | 5.18 | 182812 | 9278.69 | 0.66% |
| 2024-03-12 | 4.97 | 5.02 | 0.06 | 1.21% | 4.94 | 5.09 | 171347 | 8561.12 | 0.62% |
| 2024-03-11 | 4.87 | 4.96 | 0.09 | 1.85% | 4.86 | 4.96 | 141033 | 6936.20 | 0.51% |
| 2024-03-08 | 4.85 | 4.87 | 0.04 | 0.83% | 4.82 | 4.90 | 118753 | 5768.95 | 0.43% |
| 2024-03-07 | 4.86 | 4.83 | -0.02 | -0.41% | 4.83 | 4.97 | 175763 | 8601.93 | 0.64% |
| 2024-03-06 | 4.80 | 4.85 | 0.05 | 1.04% | 4.78 | 4.89 | 119740 | 5787.52 | 0.43% |
| 2024-03-05 | 4.84 | 4.80 | -0.06 | -1.23% | 4.77 | 4.86 | 127418 | 6123.89 | 0.46% |
| 2024-03-04 | 4.96 | 4.86 | -0.11 | -2.21% | 4.83 | 4.98 | 157666 | 7683.73 | 0.57% |
| 2024-03-01 | 5.02 | 4.97 | 0.00 | 0.00% | 4.93 | 5.07 | 202482 | 10083.71 | 0.74% |
| 2024-02-29 | 4.85 | 4.97 | 0.15 | 3.11% | 4.80 | 4.98 | 269241 | 13217.63 | 0.98% |
| 2024-02-28 | 4.89 | 4.82 | -0.07 | -1.43% | 4.82 | 5.08 | 317113 | 15690.81 | 1.15% |
| 2024-02-27 | 4.76 | 4.89 | 0.11 | 2.30% | 4.76 | 4.89 | 179307 | 8650.41 | 0.65% |
| 2024-02-26 | 4.82 | 4.78 | -0.03 | -0.62% | 4.76 | 4.87 | 205443 | 9870.28 | 0.75% |
| 2024-02-23 | 4.85 | 4.81 | -0.02 | -0.41% | 4.71 | 4.87 | 213844 | 10204.32 | 0.78% |
| 2024-02-22 | 4.84 | 4.83 | 0.00 | 0.00% | 4.76 | 4.88 | 177560 | 8540.93 | 0.64% |
| 2024-02-21 | 4.73 | 4.83 | 0.06 | 1.26% | 4.66 | 4.94 | 245799 | 11860.13 | 0.89% |
| 2024-02-20 | 4.92 | 4.77 | -0.17 | -3.44% | 4.71 | 4.95 | 247842 | 11835.90 | 0.90% |
| 2024-02-19 | 5.33 | 4.94 | -0.27 | -5.18% | 4.85 | 5.33 | 481363 | 24153.88 | 1.75% |
| 2024-02-08 | 4.86 | 5.21 | 0.47 | 9.92% | 4.74 | 5.21 | 277864 | 14109.36 | 1.01% |
| 2024-02-07 | 4.33 | 4.74 | 0.43 | 9.98% | 4.33 | 4.74 | 332997 | 15437.88 | 1.21% |
| 2024-02-06 | 3.92 | 4.31 | 0.39 | 9.95% | 3.89 | 4.31 | 282497 | 11783.88 | 1.03% |
| 2024-02-05 | 4.16 | 3.92 | -0.27 | -6.44% | 3.79 | 4.24 | 341150 | 13662.59 | 1.24% |
| 2024-02-02 | 4.40 | 4.19 | -0.21 | -4.77% | 4.02 | 4.48 | 233791 | 9955.46 | 0.85% |