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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.90 | 5.87 | -0.07 | -1.18% | 5.86 | 5.95 | 78274 | 4622.01 | 1.27% |
| 2024-05-07 | 5.89 | 5.94 | 0.02 | 0.34% | 5.85 | 5.97 | 91924 | 5428.63 | 1.49% |
| 2024-05-06 | 5.78 | 5.92 | 0.19 | 3.32% | 5.75 | 5.92 | 142312 | 8324.12 | 2.31% |
| 2024-04-30 | 5.75 | 5.73 | 0.02 | 0.35% | 5.67 | 5.77 | 78234 | 4481.96 | 1.27% |
| 2024-04-29 | 5.62 | 5.71 | 0.09 | 1.60% | 5.58 | 5.72 | 107927 | 6131.74 | 1.75% |
| 2024-04-26 | 5.62 | 5.62 | 0.00 | 0.00% | 5.56 | 5.63 | 121846 | 6822.07 | 1.98% |
| 2024-04-25 | 5.96 | 5.92 | -0.08 | -1.33% | 5.86 | 5.96 | 128972 | 7623.83 | 2.10% |
| 2024-04-24 | 5.86 | 6.00 | 0.12 | 2.04% | 5.85 | 6.16 | 148108 | 8879.34 | 2.41% |
| 2024-04-23 | 5.91 | 5.88 | -0.04 | -0.68% | 5.84 | 5.95 | 76455 | 4496.21 | 1.24% |
| 2024-04-22 | 6.07 | 5.92 | -0.08 | -1.33% | 5.91 | 6.18 | 117886 | 7065.70 | 1.92% |
| 2024-04-19 | 5.90 | 6.00 | 0.13 | 2.21% | 5.90 | 6.07 | 113901 | 6822.32 | 1.85% |
| 2024-04-18 | 5.90 | 5.87 | -0.04 | -0.68% | 5.85 | 5.95 | 84002 | 4947.42 | 1.37% |
| 2024-04-17 | 5.75 | 5.91 | 0.24 | 4.23% | 5.70 | 5.94 | 147650 | 8663.44 | 2.40% |
| 2024-04-16 | 5.86 | 5.67 | -0.21 | -3.57% | 5.66 | 5.89 | 161529 | 9278.97 | 2.63% |
| 2024-04-15 | 5.97 | 5.88 | -0.08 | -1.34% | 5.71 | 6.02 | 173650 | 10180.12 | 2.82% |
| 2024-04-12 | 5.97 | 5.96 | -0.05 | -0.83% | 5.94 | 6.05 | 88075 | 5279.28 | 1.43% |
| 2024-04-11 | 5.91 | 6.01 | 0.10 | 1.69% | 5.85 | 6.06 | 111679 | 6691.19 | 1.82% |
| 2024-04-10 | 5.94 | 5.91 | -0.05 | -0.84% | 5.86 | 5.99 | 83977 | 4963.46 | 1.36% |
| 2024-04-09 | 5.95 | 5.96 | 0.05 | 0.85% | 5.91 | 6.01 | 76142 | 4539.77 | 1.24% |
| 2024-04-08 | 6.00 | 5.91 | -0.10 | -1.66% | 5.88 | 6.06 | 104408 | 6236.09 | 1.70% |
| 2024-04-03 | 5.95 | 6.01 | 0.07 | 1.18% | 5.93 | 6.03 | 112612 | 6742.96 | 1.83% |
| 2024-04-02 | 5.83 | 5.94 | 0.09 | 1.54% | 5.81 | 5.95 | 106247 | 6282.33 | 1.73% |
| 2024-04-01 | 5.71 | 5.85 | 0.22 | 3.91% | 5.65 | 5.85 | 163140 | 9432.12 | 2.65% |
| 2024-03-29 | 5.50 | 5.63 | 0.16 | 2.93% | 5.50 | 5.64 | 124875 | 6976.23 | 2.03% |
| 2024-03-28 | 5.45 | 5.47 | 0.03 | 0.55% | 5.38 | 5.53 | 96483 | 5265.19 | 1.57% |
| 2024-03-27 | 5.50 | 5.44 | -0.08 | -1.45% | 5.43 | 5.60 | 114216 | 6319.39 | 1.86% |
| 2024-03-26 | 5.51 | 5.52 | 0.04 | 0.73% | 5.42 | 5.56 | 104094 | 5722.53 | 1.69% |
| 2024-03-25 | 5.58 | 5.48 | -0.09 | -1.62% | 5.48 | 5.63 | 127225 | 7055.57 | 2.07% |
| 2024-03-22 | 5.63 | 5.57 | 0.07 | 1.27% | 5.56 | 5.78 | 238330 | 13452.83 | 3.87% |
| 2024-03-21 | 5.48 | 5.50 | 0.03 | 0.55% | 5.42 | 5.54 | 69887 | 3828.62 | 1.13% |
| 2024-03-20 | 5.41 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 68680 | 3748.56 | 1.11% |
| 2024-03-19 | 5.42 | 5.41 | 0.01 | 0.19% | 5.38 | 5.49 | 83600 | 4552.34 | 1.35% |
| 2024-03-18 | 5.36 | 5.40 | 0.10 | 1.89% | 5.30 | 5.40 | 75423 | 4035.75 | 1.22% |
| 2024-03-15 | 5.24 | 5.30 | 0.06 | 1.15% | 5.18 | 5.30 | 59208 | 3105.97 | 0.96% |
| 2024-03-14 | 5.28 | 5.24 | -0.03 | -0.57% | 5.18 | 5.31 | 77766 | 4088.30 | 1.26% |
| 2024-03-13 | 5.30 | 5.27 | -0.03 | -0.57% | 5.24 | 5.31 | 61859 | 3258.97 | 1.00% |
| 2024-03-12 | 5.29 | 5.30 | 0.03 | 0.57% | 5.24 | 5.32 | 67340 | 3550.06 | 1.09% |
| 2024-03-11 | 5.20 | 5.27 | 0.07 | 1.35% | 5.18 | 5.27 | 67120 | 3515.50 | 1.08% |
| 2024-03-08 | 5.15 | 5.20 | 0.06 | 1.17% | 5.12 | 5.20 | 55356 | 2857.63 | 0.89% |
| 2024-03-07 | 5.18 | 5.14 | -0.02 | -0.39% | 5.12 | 5.25 | 64556 | 3345.80 | 1.04% |
| 2024-03-06 | 5.08 | 5.16 | 0.05 | 0.98% | 5.08 | 5.22 | 73146 | 3774.87 | 1.18% |
| 2024-03-05 | 5.19 | 5.11 | -0.08 | -1.54% | 5.09 | 5.19 | 79507 | 4076.95 | 1.29% |
| 2024-03-04 | 5.22 | 5.19 | -0.05 | -0.95% | 5.11 | 5.24 | 109469 | 5665.90 | 1.77% |
| 2024-03-01 | 5.28 | 5.24 | -0.04 | -0.76% | 5.15 | 5.38 | 171484 | 8964.48 | 2.77% |
| 2024-02-29 | 5.05 | 5.28 | 0.27 | 5.39% | 4.99 | 5.35 | 169704 | 8767.66 | 2.74% |
| 2024-02-28 | 5.30 | 5.01 | -0.28 | -5.29% | 5.00 | 5.46 | 161701 | 8454.82 | 2.61% |
| 2024-02-27 | 5.21 | 5.29 | 0.11 | 2.12% | 5.11 | 5.30 | 64776 | 3395.24 | 1.05% |
| 2024-02-26 | 5.15 | 5.18 | 0.06 | 1.17% | 5.11 | 5.29 | 95902 | 4991.55 | 1.55% |
| 2024-02-23 | 5.03 | 5.12 | 0.09 | 1.79% | 4.99 | 5.13 | 95775 | 4848.83 | 1.55% |
| 2024-02-22 | 5.01 | 5.03 | 0.06 | 1.21% | 4.95 | 5.07 | 65592 | 3284.95 | 1.06% |
| 2024-02-21 | 4.90 | 4.97 | 0.05 | 1.02% | 4.84 | 5.11 | 108878 | 5459.10 | 1.76% |
| 2024-02-20 | 4.98 | 4.92 | -0.06 | -1.20% | 4.84 | 4.98 | 97185 | 4748.57 | 1.57% |
| 2024-02-19 | 4.74 | 4.98 | 0.32 | 6.87% | 4.74 | 5.08 | 218478 | 10837.62 | 3.53% |
| 2024-02-08 | 4.31 | 4.66 | 0.39 | 9.13% | 4.23 | 4.70 | 217335 | 9718.01 | 3.51% |
| 2024-02-07 | 4.35 | 4.27 | -0.07 | -1.61% | 4.21 | 4.44 | 230325 | 9964.47 | 3.72% |
| 2024-02-06 | 4.27 | 4.34 | -0.04 | -0.91% | 4.00 | 4.54 | 239313 | 10086.24 | 3.87% |
| 2024-02-05 | 4.80 | 4.38 | -0.49 | -10.06% | 4.38 | 4.83 | 206559 | 9180.33 | 3.34% |
| 2024-02-02 | 5.12 | 4.87 | -0.27 | -5.25% | 4.72 | 5.22 | 132409 | 6617.63 | 2.14% |
| 2024-02-01 | 5.29 | 5.14 | -0.15 | -2.84% | 4.99 | 5.31 | 152181 | 7811.94 | 2.46% |
| 2024-01-31 | 5.55 | 5.29 | -0.27 | -4.86% | 5.26 | 5.55 | 115152 | 6207.43 | 1.86% |
| 2024-01-30 | 5.76 | 5.56 | -0.21 | -3.64% | 5.55 | 5.76 | 86758 | 4918.12 | 1.40% |