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 | 5.68 | 5.73 | 0.01 | 0.17% | 5.68 | 5.83 | 125656 | 7250.62 | 1.07% |
| 2024-05-08 | 5.80 | 5.72 | -0.04 | -0.69% | 5.68 | 5.80 | 149729 | 8592.81 | 1.28% |
| 2024-05-07 | 5.73 | 5.76 | 0.00 | 0.00% | 5.64 | 5.79 | 178848 | 10217.30 | 1.52% |
| 2024-05-06 | 5.77 | 5.76 | 0.06 | 1.05% | 5.73 | 5.83 | 187914 | 10860.30 | 1.60% |
| 2024-04-30 | 5.73 | 5.70 | -0.02 | -0.35% | 5.65 | 5.77 | 197273 | 11258.86 | 1.68% |
| 2024-04-29 | 5.55 | 5.72 | 0.16 | 2.88% | 5.51 | 5.73 | 241697 | 13646.19 | 2.06% |
| 2024-04-26 | 5.42 | 5.56 | 0.15 | 2.77% | 5.40 | 5.57 | 236359 | 13025.06 | 2.01% |
| 2024-04-25 | 5.33 | 5.41 | 0.09 | 1.69% | 5.26 | 5.45 | 234606 | 12669.86 | 2.00% |
| 2024-04-24 | 5.17 | 5.32 | 0.18 | 3.50% | 5.14 | 5.43 | 225796 | 11989.41 | 1.92% |
| 2024-04-23 | 5.00 | 5.14 | 0.14 | 2.80% | 4.98 | 5.25 | 155256 | 7944.93 | 1.32% |
| 2024-04-22 | 4.99 | 5.00 | 0.01 | 0.20% | 4.87 | 5.07 | 91296 | 4545.70 | 0.78% |
| 2024-04-19 | 5.01 | 4.99 | -0.06 | -1.19% | 4.96 | 5.07 | 99577 | 4984.01 | 0.85% |
| 2024-04-18 | 4.99 | 5.05 | 0.08 | 1.61% | 4.92 | 5.13 | 157544 | 7947.02 | 1.34% |
| 2024-04-17 | 4.77 | 4.97 | 0.24 | 5.07% | 4.77 | 4.97 | 142031 | 6983.78 | 1.21% |
| 2024-04-16 | 4.93 | 4.73 | -0.27 | -5.40% | 4.67 | 4.98 | 203317 | 9729.75 | 1.73% |
| 2024-04-15 | 5.06 | 5.00 | -0.15 | -2.91% | 4.82 | 5.13 | 201819 | 10062.75 | 1.72% |
| 2024-04-12 | 5.26 | 5.15 | -0.13 | -2.46% | 5.12 | 5.34 | 140831 | 7341.67 | 1.20% |
| 2024-04-11 | 5.24 | 5.28 | -0.03 | -0.56% | 5.20 | 5.40 | 144778 | 7698.96 | 1.23% |
| 2024-04-10 | 5.56 | 5.31 | -0.29 | -5.18% | 5.23 | 5.57 | 303831 | 16284.47 | 2.59% |
| 2024-04-09 | 5.67 | 5.60 | -0.23 | -3.95% | 5.55 | 5.76 | 447351 | 25116.34 | 3.81% |
| 2024-04-08 | 6.18 | 5.83 | 0.21 | 3.74% | 5.82 | 6.18 | 743035 | 44854.29 | 6.33% |
| 2024-04-03 | 5.75 | 5.62 | -0.16 | -2.77% | 5.54 | 5.78 | 197761 | 11125.44 | 1.68% |
| 2024-04-02 | 5.91 | 5.78 | -0.13 | -2.20% | 5.75 | 5.91 | 225254 | 13063.26 | 1.92% |
| 2024-04-01 | 5.85 | 5.91 | 0.03 | 0.51% | 5.84 | 5.92 | 281263 | 16560.05 | 2.40% |
| 2024-03-29 | 5.95 | 5.88 | -0.08 | -1.34% | 5.77 | 5.95 | 312162 | 18237.56 | 2.66% |
| 2024-03-28 | 5.64 | 5.96 | 0.17 | 2.94% | 5.57 | 5.98 | 505647 | 29577.88 | 4.31% |
| 2024-03-27 | 5.70 | 5.79 | 0.09 | 1.58% | 5.65 | 5.98 | 498596 | 29068.62 | 4.25% |
| 2024-03-26 | 5.53 | 5.70 | 0.17 | 3.07% | 5.49 | 6.00 | 391013 | 22262.72 | 3.33% |
| 2024-03-25 | 5.69 | 5.53 | -0.20 | -3.49% | 5.52 | 5.73 | 123830 | 6980.72 | 1.05% |
| 2024-03-22 | 5.85 | 5.73 | -0.14 | -2.39% | 5.67 | 5.87 | 152317 | 8758.72 | 1.30% |
| 2024-03-21 | 5.81 | 5.87 | 0.09 | 1.56% | 5.74 | 5.89 | 166182 | 9690.14 | 1.42% |
| 2024-03-20 | 5.72 | 5.78 | 0.09 | 1.58% | 5.69 | 5.78 | 133516 | 7667.77 | 1.14% |
| 2024-03-19 | 5.73 | 5.69 | -0.06 | -1.04% | 5.69 | 5.78 | 117895 | 6757.37 | 1.00% |
| 2024-03-18 | 5.73 | 5.75 | 0.04 | 0.70% | 5.69 | 5.77 | 133329 | 7635.50 | 1.14% |
| 2024-03-15 | 5.66 | 5.71 | 0.03 | 0.53% | 5.58 | 5.71 | 148041 | 8347.95 | 1.26% |
| 2024-03-14 | 5.77 | 5.68 | -0.06 | -1.05% | 5.62 | 5.79 | 105508 | 6016.16 | 0.90% |
| 2024-03-13 | 5.70 | 5.74 | 0.03 | 0.53% | 5.69 | 5.79 | 119943 | 6881.76 | 1.02% |
| 2024-03-12 | 5.63 | 5.71 | 0.08 | 1.42% | 5.62 | 5.72 | 142874 | 8117.18 | 1.22% |
| 2024-03-11 | 5.52 | 5.63 | 0.10 | 1.81% | 5.50 | 5.63 | 109375 | 6093.58 | 0.93% |
| 2024-03-08 | 5.49 | 5.53 | 0.03 | 0.55% | 5.45 | 5.55 | 93901 | 5164.95 | 0.80% |
| 2024-03-07 | 5.63 | 5.50 | -0.13 | -2.31% | 5.49 | 5.67 | 125454 | 6989.97 | 1.07% |
| 2024-03-06 | 5.59 | 5.63 | 0.02 | 0.36% | 5.52 | 5.70 | 120283 | 6748.49 | 1.02% |
| 2024-03-05 | 5.66 | 5.61 | -0.10 | -1.75% | 5.56 | 5.71 | 161281 | 9068.41 | 1.37% |
| 2024-03-04 | 5.74 | 5.71 | -0.04 | -0.70% | 5.63 | 5.77 | 123314 | 7016.08 | 1.05% |
| 2024-03-01 | 5.66 | 5.75 | 0.07 | 1.23% | 5.62 | 5.77 | 170366 | 9721.14 | 1.45% |
| 2024-02-29 | 5.58 | 5.68 | 0.24 | 4.41% | 5.50 | 5.69 | 214032 | 12046.27 | 1.82% |
| 2024-02-28 | 5.75 | 5.44 | -0.31 | -5.39% | 5.44 | 5.88 | 281087 | 15977.45 | 2.39% |
| 2024-02-27 | 5.65 | 5.75 | 0.13 | 2.31% | 5.55 | 5.75 | 174105 | 9903.30 | 1.48% |
| 2024-02-26 | 5.64 | 5.62 | -0.08 | -1.40% | 5.55 | 5.72 | 256814 | 14469.21 | 2.19% |
| 2024-02-23 | 5.55 | 5.70 | 0.15 | 2.70% | 5.46 | 5.80 | 299387 | 16801.56 | 2.55% |
| 2024-02-22 | 5.26 | 5.55 | 0.23 | 4.32% | 5.26 | 5.68 | 292316 | 16010.55 | 2.49% |
| 2024-02-21 | 5.23 | 5.32 | 0.03 | 0.57% | 5.20 | 5.48 | 196617 | 10588.86 | 1.67% |
| 2024-02-20 | 5.30 | 5.29 | 0.00 | 0.00% | 5.15 | 5.32 | 162132 | 8487.22 | 1.38% |
| 2024-02-19 | 5.36 | 5.29 | -0.07 | -1.31% | 5.22 | 5.49 | 325115 | 17369.65 | 2.77% |
| 2024-02-08 | 4.85 | 5.36 | 0.49 | 10.06% | 4.85 | 5.36 | 235245 | 12357.95 | 2.00% |
| 2024-02-07 | 4.70 | 4.87 | 0.19 | 4.06% | 4.64 | 4.94 | 225301 | 10890.63 | 1.92% |
| 2024-02-06 | 4.30 | 4.68 | 0.35 | 8.08% | 4.22 | 4.73 | 259993 | 11613.21 | 2.21% |
| 2024-02-05 | 4.71 | 4.33 | -0.44 | -9.22% | 4.29 | 4.73 | 267505 | 11885.43 | 2.28% |
| 2024-02-02 | 5.03 | 4.77 | -0.25 | -4.98% | 4.57 | 5.14 | 205025 | 9940.53 | 1.75% |
| 2024-02-01 | 5.16 | 5.02 | -0.18 | -3.46% | 4.99 | 5.21 | 130819 | 6655.62 | 1.11% |
| 2024-01-31 | 5.52 | 5.20 | -0.27 | -4.94% | 5.16 | 5.52 | 120687 | 6398.62 | 1.03% |