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 | 5.66 | 5.62 | 0.03 | 0.54% | 5.60 | 5.75 | 116427 | 6592.56 | 2.26% |
| 2024-05-08 | 5.77 | 5.59 | -0.19 | -3.29% | 5.58 | 5.77 | 119748 | 6746.87 | 2.33% |
| 2024-05-07 | 5.75 | 5.78 | 0.01 | 0.17% | 5.72 | 5.83 | 86829 | 5012.80 | 1.69% |
| 2024-05-06 | 5.83 | 5.77 | 0.01 | 0.17% | 5.70 | 5.88 | 139211 | 8060.94 | 2.71% |
| 2024-04-30 | 5.73 | 5.76 | 0.00 | 0.00% | 5.63 | 5.83 | 138079 | 7928.76 | 2.68% |
| 2024-04-29 | 5.52 | 5.76 | 0.23 | 4.16% | 5.50 | 5.82 | 195568 | 11158.12 | 3.80% |
| 2024-04-26 | 5.43 | 5.53 | 0.10 | 1.84% | 5.42 | 5.60 | 160156 | 8847.49 | 3.12% |
| 2024-04-25 | 5.40 | 5.43 | -0.01 | -0.18% | 5.35 | 5.51 | 97686 | 5317.12 | 1.90% |
| 2024-04-24 | 5.28 | 5.44 | 0.21 | 4.02% | 5.26 | 5.44 | 117819 | 6330.63 | 2.30% |
| 2024-04-23 | 5.19 | 5.23 | 0.09 | 1.75% | 5.14 | 5.30 | 111128 | 5812.93 | 2.17% |
| 2024-04-22 | 5.21 | 5.14 | -0.14 | -2.65% | 5.09 | 5.26 | 149867 | 7712.30 | 2.92% |
| 2024-04-19 | 5.34 | 5.28 | -0.11 | -2.04% | 5.25 | 5.40 | 101848 | 5401.52 | 1.98% |
| 2024-04-18 | 5.48 | 5.39 | -0.10 | -1.82% | 5.31 | 5.52 | 145521 | 7891.87 | 2.84% |
| 2024-04-17 | 5.30 | 5.49 | 0.33 | 6.40% | 5.30 | 5.68 | 234037 | 12792.89 | 4.56% |
| 2024-04-16 | 5.62 | 5.16 | -0.53 | -9.31% | 5.12 | 5.66 | 256097 | 13392.50 | 4.99% |
| 2024-04-15 | 5.82 | 5.69 | -0.18 | -3.07% | 5.60 | 5.95 | 156712 | 8981.61 | 3.05% |
| 2024-04-12 | 5.98 | 5.87 | -0.11 | -1.84% | 5.85 | 6.03 | 106909 | 6333.47 | 2.08% |
| 2024-04-11 | 5.92 | 5.98 | 0.01 | 0.17% | 5.90 | 6.15 | 112267 | 6760.08 | 2.19% |
| 2024-04-10 | 6.19 | 5.97 | -0.24 | -3.86% | 5.90 | 6.19 | 163017 | 9806.31 | 3.18% |
| 2024-04-09 | 6.21 | 6.21 | -0.02 | -0.32% | 6.17 | 6.28 | 99368 | 6178.35 | 1.94% |
| 2024-04-08 | 6.38 | 6.23 | -0.21 | -3.26% | 6.19 | 6.50 | 195916 | 12348.04 | 3.82% |
| 2024-04-03 | 6.37 | 6.44 | 0.01 | 0.16% | 6.23 | 6.57 | 264855 | 17001.98 | 5.16% |
| 2024-04-02 | 6.50 | 6.43 | -0.03 | -0.46% | 6.28 | 6.60 | 270673 | 17363.87 | 5.27% |
| 2024-04-01 | 6.23 | 6.46 | 0.26 | 4.19% | 6.23 | 6.56 | 340657 | 21818.28 | 6.64% |
| 2024-03-29 | 6.21 | 6.20 | 0.05 | 0.81% | 6.07 | 6.29 | 262364 | 16201.67 | 5.11% |
| 2024-03-28 | 5.80 | 6.15 | 0.38 | 6.59% | 5.80 | 6.35 | 428213 | 26410.77 | 8.34% |
| 2024-03-27 | 6.17 | 5.77 | -0.41 | -6.63% | 5.75 | 6.18 | 265480 | 15712.33 | 5.17% |
| 2024-03-26 | 6.32 | 6.18 | -0.16 | -2.52% | 6.08 | 6.40 | 237469 | 14781.59 | 4.63% |
| 2024-03-25 | 6.66 | 6.34 | -0.35 | -5.23% | 6.32 | 6.73 | 274356 | 17890.25 | 5.35% |
| 2024-03-22 | 6.80 | 6.69 | -0.11 | -1.62% | 6.59 | 6.80 | 272248 | 18178.17 | 5.30% |
| 2024-03-21 | 6.87 | 6.80 | -0.06 | -0.87% | 6.74 | 6.93 | 306524 | 20902.92 | 5.97% |
| 2024-03-20 | 6.69 | 6.86 | 0.15 | 2.24% | 6.66 | 6.88 | 421437 | 28599.12 | 8.21% |
| 2024-03-19 | 6.75 | 6.71 | -0.11 | -1.61% | 6.69 | 6.87 | 326229 | 22089.05 | 6.36% |
| 2024-03-18 | 6.68 | 6.82 | 0.22 | 3.33% | 6.60 | 6.85 | 445902 | 29957.99 | 8.69% |
| 2024-03-15 | 6.42 | 6.60 | 0.15 | 2.33% | 6.33 | 6.61 | 257506 | 16755.85 | 5.02% |
| 2024-03-14 | 6.60 | 6.45 | -0.25 | -3.73% | 6.32 | 6.65 | 325169 | 21167.93 | 6.34% |
| 2024-03-13 | 6.63 | 6.70 | 0.15 | 2.29% | 6.57 | 6.85 | 426159 | 28451.78 | 8.30% |
| 2024-03-12 | 6.59 | 6.55 | -0.09 | -1.36% | 6.51 | 6.65 | 284347 | 18623.83 | 5.54% |
| 2024-03-11 | 6.50 | 6.64 | -0.05 | -0.75% | 6.40 | 6.70 | 340520 | 22185.87 | 6.63% |
| 2024-03-08 | 6.54 | 6.69 | 0.12 | 1.83% | 6.45 | 6.75 | 363582 | 23995.31 | 7.08% |
| 2024-03-07 | 6.88 | 6.57 | -0.43 | -6.14% | 6.56 | 6.99 | 653937 | 44169.11 | 12.74% |
| 2024-03-06 | 6.44 | 7.00 | 0.43 | 6.54% | 6.36 | 7.23 | 1103682 | 76243.30 | 21.50% |
| 2024-03-05 | 6.30 | 6.57 | 0.12 | 1.86% | 6.25 | 6.78 | 614781 | 40112.89 | 11.98% |
| 2024-03-04 | 6.18 | 6.45 | 0.26 | 4.20% | 6.13 | 6.53 | 489491 | 31006.10 | 9.54% |
| 2024-03-01 | 6.25 | 6.19 | -0.06 | -0.96% | 6.07 | 6.31 | 321616 | 19892.41 | 6.27% |
| 2024-02-29 | 5.67 | 6.25 | 0.35 | 5.93% | 5.61 | 6.31 | 477152 | 28792.67 | 9.30% |
| 2024-02-28 | 6.45 | 5.90 | -0.65 | -9.92% | 5.90 | 6.52 | 726936 | 45622.92 | 14.16% |
| 2024-02-27 | 6.55 | 6.55 | -0.08 | -1.21% | 6.34 | 6.65 | 871938 | 56690.57 | 16.99% |
| 2024-02-26 | 6.63 | 6.63 | 0.60 | 9.95% | 6.32 | 6.63 | 707727 | 46414.57 | 13.79% |
| 2024-02-23 | 5.82 | 6.03 | 0.55 | 10.04% | 5.64 | 6.03 | 294072 | 17362.90 | 5.73% |
| 2024-02-22 | 5.26 | 5.48 | 0.21 | 3.98% | 5.23 | 5.51 | 315031 | 16997.45 | 6.14% |
| 2024-02-21 | 5.18 | 5.27 | 0.02 | 0.38% | 5.15 | 5.46 | 287648 | 15301.19 | 5.60% |
| 2024-02-20 | 5.23 | 5.25 | 0.01 | 0.19% | 5.09 | 5.27 | 256536 | 13350.84 | 5.00% |
| 2024-02-19 | 5.09 | 5.24 | 0.33 | 6.72% | 5.01 | 5.28 | 362410 | 18763.70 | 7.06% |
| 2024-02-08 | 4.47 | 4.91 | 0.45 | 10.09% | 4.41 | 4.91 | 271759 | 12819.48 | 5.29% |
| 2024-02-07 | 4.58 | 4.46 | -0.11 | -2.41% | 4.44 | 4.68 | 218773 | 10006.36 | 4.26% |
| 2024-02-06 | 4.33 | 4.57 | 0.12 | 2.70% | 4.15 | 4.68 | 232953 | 10272.94 | 4.54% |
| 2024-02-05 | 4.95 | 4.45 | -0.49 | -9.92% | 4.45 | 4.95 | 258757 | 11840.46 | 5.04% |
| 2024-02-02 | 5.14 | 4.94 | -0.15 | -2.95% | 4.75 | 5.23 | 212518 | 10657.51 | 4.14% |
| 2024-02-01 | 5.09 | 5.09 | -0.04 | -0.78% | 5.01 | 5.22 | 175424 | 8993.18 | 3.42% |
| 2024-01-31 | 5.44 | 5.13 | -0.35 | -6.39% | 5.10 | 5.51 | 228094 | 12044.65 | 4.44% |