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 | 5.96 | 5.96 | 0.02 | 0.34% | 5.82 | 6.02 | 120025 | 7114.27 | 2.73% |
| 2024-05-09 | 5.76 | 5.94 | 0.18 | 3.13% | 5.75 | 6.10 | 139980 | 8320.28 | 3.19% |
| 2024-05-08 | 5.90 | 5.76 | -0.14 | -2.37% | 5.75 | 5.91 | 64612 | 3759.54 | 1.47% |
| 2024-05-07 | 5.93 | 5.90 | 0.02 | 0.34% | 5.83 | 5.94 | 64736 | 3808.77 | 1.47% |
| 2024-05-06 | 5.81 | 5.88 | 0.12 | 2.08% | 5.77 | 5.93 | 93048 | 5437.52 | 2.12% |
| 2024-04-30 | 5.85 | 5.76 | -0.12 | -2.04% | 5.69 | 5.93 | 88792 | 5139.14 | 2.02% |
| 2024-04-29 | 5.70 | 5.88 | 0.19 | 3.34% | 5.65 | 5.88 | 107651 | 6265.23 | 2.45% |
| 2024-04-26 | 5.53 | 5.69 | 0.12 | 2.15% | 5.50 | 5.71 | 91197 | 5144.05 | 2.08% |
| 2024-04-25 | 5.59 | 5.57 | -0.03 | -0.54% | 5.52 | 5.64 | 71324 | 3982.91 | 1.62% |
| 2024-04-24 | 5.40 | 5.60 | 0.20 | 3.70% | 5.40 | 5.60 | 94208 | 5212.92 | 2.15% |
| 2024-04-23 | 5.44 | 5.40 | 0.02 | 0.37% | 5.39 | 5.57 | 93723 | 5133.16 | 2.13% |
| 2024-04-22 | 5.52 | 5.38 | -0.15 | -2.71% | 5.24 | 5.52 | 107825 | 5821.11 | 2.46% |
| 2024-04-19 | 5.59 | 5.53 | -0.13 | -2.30% | 5.40 | 5.74 | 146731 | 8115.95 | 3.34% |
| 2024-04-18 | 5.77 | 5.66 | -0.17 | -2.92% | 5.60 | 5.82 | 165612 | 9435.37 | 3.77% |
| 2024-04-17 | 5.09 | 5.83 | 0.34 | 6.19% | 5.09 | 5.90 | 254473 | 14468.02 | 5.79% |
| 2024-04-16 | 5.81 | 5.49 | -0.61 | -10.00% | 5.49 | 5.83 | 115326 | 6402.25 | 2.63% |
| 2024-04-15 | 6.58 | 6.10 | -0.57 | -8.55% | 6.00 | 6.84 | 367678 | 23634.12 | 8.37% |
| 2024-04-12 | 6.50 | 6.67 | 0.08 | 1.21% | 6.41 | 6.74 | 330169 | 21751.17 | 7.52% |
| 2024-04-11 | 6.18 | 6.59 | 0.32 | 5.10% | 6.11 | 6.88 | 345579 | 22612.54 | 7.87% |
| 2024-04-10 | 6.44 | 6.27 | -0.17 | -2.64% | 6.18 | 6.46 | 176181 | 11095.65 | 4.01% |
| 2024-04-09 | 6.11 | 6.44 | 0.31 | 5.06% | 6.08 | 6.74 | 270048 | 17329.62 | 6.15% |
| 2024-04-08 | 6.29 | 6.13 | -0.16 | -2.54% | 6.10 | 6.29 | 108454 | 6688.95 | 2.47% |
| 2024-04-03 | 6.45 | 6.29 | -0.16 | -2.48% | 6.24 | 6.47 | 115664 | 7302.91 | 2.63% |
| 2024-04-02 | 6.39 | 6.45 | 0.10 | 1.57% | 6.32 | 6.50 | 174523 | 11210.58 | 3.97% |
| 2024-04-01 | 6.35 | 6.35 | 0.03 | 0.47% | 6.30 | 6.39 | 127478 | 8076.79 | 2.90% |
| 2024-03-29 | 6.25 | 6.32 | 0.15 | 2.43% | 6.21 | 6.37 | 108427 | 6810.93 | 2.47% |
| 2024-03-28 | 5.97 | 6.17 | 0.15 | 2.49% | 5.95 | 6.29 | 106449 | 6552.09 | 2.42% |
| 2024-03-27 | 6.31 | 6.02 | -0.24 | -3.83% | 5.98 | 6.31 | 108069 | 6618.18 | 2.46% |
| 2024-03-26 | 6.19 | 6.26 | 0.15 | 2.45% | 6.12 | 6.32 | 121818 | 7578.43 | 2.77% |
| 2024-03-25 | 6.29 | 6.11 | -0.23 | -3.63% | 6.10 | 6.37 | 100266 | 6259.10 | 2.28% |
| 2024-03-22 | 6.45 | 6.34 | -0.11 | -1.71% | 6.22 | 6.45 | 142101 | 8985.05 | 3.24% |
| 2024-03-21 | 6.41 | 6.45 | 0.09 | 1.42% | 6.30 | 6.50 | 160829 | 10325.87 | 3.66% |
| 2024-03-20 | 6.21 | 6.36 | 0.17 | 2.75% | 6.19 | 6.39 | 155394 | 9784.77 | 3.54% |
| 2024-03-19 | 6.27 | 6.19 | -0.09 | -1.43% | 6.17 | 6.28 | 138413 | 8611.82 | 3.15% |
| 2024-03-18 | 6.10 | 6.28 | 0.19 | 3.12% | 6.07 | 6.30 | 178588 | 11021.28 | 4.07% |
| 2024-03-15 | 6.05 | 6.09 | 0.04 | 0.66% | 6.01 | 6.14 | 129912 | 7899.65 | 2.96% |
| 2024-03-14 | 6.01 | 6.05 | 0.00 | 0.00% | 5.91 | 6.06 | 118222 | 7100.49 | 2.69% |
| 2024-03-13 | 6.08 | 6.05 | -0.01 | -0.17% | 5.98 | 6.09 | 140188 | 8466.23 | 3.19% |
| 2024-03-12 | 6.08 | 6.06 | -0.04 | -0.66% | 5.92 | 6.08 | 201219 | 12087.69 | 4.58% |
| 2024-03-11 | 5.87 | 6.10 | 0.19 | 3.21% | 5.87 | 6.15 | 230034 | 13896.79 | 5.24% |
| 2024-03-08 | 5.86 | 5.91 | 0.01 | 0.17% | 5.78 | 5.96 | 225170 | 13202.90 | 5.13% |
| 2024-03-07 | 6.12 | 5.90 | -0.15 | -2.48% | 5.86 | 6.47 | 494942 | 30443.85 | 11.27% |
| 2024-03-06 | 5.50 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 175096 | 10158.69 | 3.99% |
| 2024-03-05 | 5.60 | 5.50 | -0.15 | -2.65% | 5.47 | 5.66 | 91684 | 5072.65 | 2.09% |
| 2024-03-04 | 5.65 | 5.65 | 0.02 | 0.36% | 5.48 | 5.70 | 116696 | 6537.94 | 2.66% |
| 2024-03-01 | 5.50 | 5.63 | 0.15 | 2.74% | 5.43 | 5.65 | 134811 | 7506.56 | 3.07% |
| 2024-02-29 | 5.19 | 5.48 | 0.23 | 4.38% | 5.18 | 5.49 | 177339 | 9534.75 | 4.04% |
| 2024-02-28 | 5.81 | 5.25 | -0.54 | -9.33% | 5.23 | 5.98 | 270073 | 15141.04 | 6.15% |
| 2024-02-27 | 5.58 | 5.79 | 0.18 | 3.21% | 5.51 | 5.80 | 130766 | 7435.08 | 2.98% |
| 2024-02-26 | 5.49 | 5.61 | 0.19 | 3.51% | 5.42 | 5.75 | 191752 | 10700.48 | 4.37% |
| 2024-02-23 | 5.22 | 5.42 | 0.19 | 3.63% | 5.22 | 5.45 | 181237 | 9654.01 | 4.13% |
| 2024-02-22 | 5.06 | 5.23 | 0.18 | 3.56% | 5.02 | 5.28 | 182210 | 9385.91 | 4.15% |
| 2024-02-21 | 4.82 | 5.05 | 0.18 | 3.70% | 4.81 | 5.20 | 219448 | 11111.46 | 5.00% |
| 2024-02-20 | 4.82 | 4.87 | 0.06 | 1.25% | 4.65 | 4.91 | 155103 | 7465.60 | 3.53% |
| 2024-02-19 | 4.65 | 4.81 | 0.23 | 5.02% | 4.65 | 4.84 | 207576 | 9866.76 | 4.73% |
| 2024-02-08 | 4.22 | 4.58 | 0.37 | 8.79% | 4.16 | 4.60 | 204540 | 9031.27 | 4.66% |
| 2024-02-07 | 4.51 | 4.21 | -0.31 | -6.86% | 4.07 | 4.53 | 267686 | 11550.26 | 6.10% |
| 2024-02-06 | 4.56 | 4.52 | -0.21 | -4.44% | 4.26 | 4.75 | 284149 | 12527.11 | 6.47% |
| 2024-02-05 | 5.19 | 4.73 | -0.52 | -9.90% | 4.73 | 5.19 | 173814 | 8321.10 | 3.96% |
| 2024-02-02 | 5.51 | 5.25 | -0.25 | -4.55% | 5.00 | 5.62 | 162527 | 8642.41 | 3.70% |
| 2024-02-01 | 5.55 | 5.50 | -0.11 | -1.96% | 5.34 | 5.61 | 135579 | 7431.88 | 3.09% |