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 | 5.52 | 5.61 | 0.13 | 2.37% | 5.48 | 5.64 | 44649 | 2499.07 | 0.78% |
| 2024-05-08 | 5.58 | 5.48 | -0.12 | -2.14% | 5.45 | 5.60 | 44695 | 2464.79 | 0.78% |
| 2024-05-07 | 5.56 | 5.60 | 0.04 | 0.72% | 5.49 | 5.61 | 59321 | 3305.23 | 1.04% |
| 2024-05-06 | 5.63 | 5.56 | -0.06 | -1.07% | 5.54 | 5.79 | 99001 | 5564.47 | 1.73% |
| 2024-04-30 | 5.69 | 5.62 | -0.07 | -1.23% | 5.53 | 5.75 | 45092 | 2531.24 | 0.79% |
| 2024-04-29 | 5.50 | 5.69 | 0.17 | 3.08% | 5.50 | 5.72 | 60322 | 3403.75 | 1.05% |
| 2024-04-26 | 5.40 | 5.52 | 0.13 | 2.41% | 5.34 | 5.55 | 60170 | 3293.29 | 1.05% |
| 2024-04-25 | 5.42 | 5.39 | -0.01 | -0.19% | 5.33 | 5.52 | 51592 | 2806.84 | 0.90% |
| 2024-04-24 | 5.25 | 5.40 | 0.18 | 3.45% | 5.21 | 5.41 | 55749 | 2977.68 | 0.97% |
| 2024-04-23 | 5.12 | 5.22 | 0.05 | 0.97% | 5.09 | 5.25 | 61310 | 3181.96 | 1.07% |
| 2024-04-22 | 5.18 | 5.17 | -0.06 | -1.15% | 5.01 | 5.26 | 58014 | 2987.05 | 1.02% |
| 2024-04-19 | 5.28 | 5.23 | -0.09 | -1.69% | 5.16 | 5.35 | 61497 | 3219.07 | 1.08% |
| 2024-04-18 | 5.31 | 5.32 | 0.01 | 0.19% | 5.20 | 5.46 | 76179 | 4051.90 | 1.33% |
| 2024-04-17 | 4.90 | 5.31 | 0.47 | 9.71% | 4.89 | 5.32 | 112854 | 5849.65 | 1.98% |
| 2024-04-16 | 5.25 | 4.84 | -0.49 | -9.19% | 4.83 | 5.31 | 132401 | 6555.41 | 2.32% |
| 2024-04-15 | 5.60 | 5.33 | -0.26 | -4.65% | 5.22 | 5.64 | 86362 | 4648.18 | 1.51% |
| 2024-04-12 | 5.65 | 5.59 | -0.05 | -0.89% | 5.57 | 5.69 | 44801 | 2521.24 | 0.78% |
| 2024-04-11 | 5.62 | 5.64 | -0.02 | -0.35% | 5.56 | 5.75 | 57656 | 3262.09 | 1.01% |
| 2024-04-10 | 5.93 | 5.66 | -0.25 | -4.23% | 5.56 | 5.97 | 85633 | 4896.86 | 1.50% |
| 2024-04-09 | 5.72 | 5.91 | 0.21 | 3.68% | 5.69 | 5.92 | 73882 | 4299.13 | 1.29% |
| 2024-04-08 | 5.90 | 5.70 | -0.23 | -3.88% | 5.69 | 5.91 | 72748 | 4213.98 | 1.27% |
| 2024-04-03 | 6.00 | 5.93 | -0.10 | -1.66% | 5.88 | 6.02 | 81547 | 4830.46 | 1.43% |
| 2024-04-02 | 6.12 | 6.03 | -0.07 | -1.15% | 5.94 | 6.13 | 101868 | 6128.78 | 1.78% |
| 2024-04-01 | 5.90 | 6.10 | 0.16 | 2.69% | 5.88 | 6.13 | 168497 | 10152.32 | 2.95% |
| 2024-03-29 | 5.87 | 5.94 | 0.09 | 1.54% | 5.66 | 5.95 | 242970 | 14201.77 | 4.26% |
| 2024-03-28 | 5.59 | 5.85 | 0.25 | 4.46% | 5.56 | 6.16 | 273092 | 16246.49 | 4.78% |
| 2024-03-27 | 5.74 | 5.60 | -0.14 | -2.44% | 5.57 | 5.82 | 107469 | 6141.65 | 1.88% |
| 2024-03-26 | 5.80 | 5.74 | -0.08 | -1.37% | 5.62 | 5.91 | 84174 | 4840.10 | 1.47% |
| 2024-03-25 | 6.06 | 5.82 | -0.26 | -4.28% | 5.80 | 6.09 | 79621 | 4738.44 | 1.39% |
| 2024-03-22 | 6.21 | 6.08 | -0.14 | -2.25% | 6.03 | 6.23 | 77541 | 4734.94 | 1.36% |
| 2024-03-21 | 6.29 | 6.22 | -0.04 | -0.64% | 6.15 | 6.33 | 76256 | 4751.69 | 1.34% |
| 2024-03-20 | 6.14 | 6.26 | 0.12 | 1.95% | 6.12 | 6.27 | 82731 | 5148.26 | 1.45% |
| 2024-03-19 | 6.17 | 6.14 | 0.00 | 0.00% | 6.08 | 6.20 | 79655 | 4895.63 | 1.40% |
| 2024-03-18 | 6.07 | 6.14 | 0.16 | 2.68% | 6.01 | 6.17 | 88675 | 5388.87 | 1.55% |
| 2024-03-15 | 5.89 | 5.98 | 0.07 | 1.18% | 5.81 | 5.98 | 67841 | 4001.66 | 1.19% |
| 2024-03-14 | 5.96 | 5.91 | -0.06 | -1.01% | 5.80 | 5.98 | 78660 | 4642.69 | 1.38% |
| 2024-03-13 | 6.03 | 5.97 | -0.03 | -0.50% | 5.90 | 6.03 | 90265 | 5372.65 | 1.58% |
| 2024-03-12 | 5.94 | 6.00 | 0.06 | 1.01% | 5.90 | 6.04 | 79112 | 4719.40 | 1.39% |
| 2024-03-11 | 5.83 | 5.94 | 0.08 | 1.37% | 5.79 | 5.94 | 67280 | 3952.16 | 1.18% |
| 2024-03-08 | 5.90 | 5.86 | 0.04 | 0.69% | 5.74 | 5.90 | 52543 | 3054.02 | 0.92% |
| 2024-03-07 | 5.90 | 5.82 | -0.07 | -1.19% | 5.77 | 5.98 | 69480 | 4070.10 | 1.22% |
| 2024-03-06 | 5.78 | 5.89 | 0.07 | 1.20% | 5.74 | 5.95 | 63197 | 3692.97 | 1.11% |
| 2024-03-05 | 5.96 | 5.82 | -0.14 | -2.35% | 5.76 | 5.96 | 70497 | 4118.54 | 1.23% |
| 2024-03-04 | 6.03 | 5.96 | -0.07 | -1.16% | 5.81 | 6.10 | 93302 | 5526.91 | 1.63% |
| 2024-03-01 | 5.89 | 6.03 | 0.18 | 3.08% | 5.82 | 6.03 | 96281 | 5728.74 | 1.69% |
| 2024-02-29 | 5.47 | 5.85 | 0.33 | 5.98% | 5.42 | 5.85 | 116414 | 6633.65 | 2.04% |
| 2024-02-28 | 6.05 | 5.52 | -0.53 | -8.76% | 5.49 | 6.21 | 186982 | 11054.85 | 3.27% |
| 2024-02-27 | 5.81 | 6.05 | 0.19 | 3.24% | 5.77 | 6.05 | 136508 | 8073.37 | 2.39% |
| 2024-02-26 | 5.80 | 5.86 | 0.09 | 1.56% | 5.72 | 6.01 | 152588 | 8932.38 | 2.67% |
| 2024-02-23 | 5.65 | 5.77 | 0.14 | 2.49% | 5.57 | 5.77 | 132345 | 7482.67 | 2.32% |
| 2024-02-22 | 5.39 | 5.63 | 0.21 | 3.87% | 5.38 | 5.63 | 136779 | 7542.79 | 2.40% |
| 2024-02-21 | 5.21 | 5.42 | 0.14 | 2.65% | 5.19 | 5.61 | 187367 | 10169.70 | 3.28% |
| 2024-02-20 | 5.26 | 5.28 | -0.04 | -0.75% | 5.11 | 5.30 | 145618 | 7570.69 | 2.55% |
| 2024-02-19 | 5.30 | 5.32 | -0.20 | -3.62% | 5.17 | 5.39 | 238904 | 12594.20 | 4.18% |
| 2024-02-08 | 5.32 | 5.52 | 0.18 | 3.37% | 5.11 | 5.60 | 299298 | 16018.89 | 5.24% |
| 2024-02-07 | 4.98 | 5.34 | 0.49 | 10.10% | 4.75 | 5.34 | 165101 | 8345.41 | 2.89% |
| 2024-02-06 | 4.85 | 4.85 | -0.05 | -1.02% | 4.47 | 5.04 | 136309 | 6444.08 | 2.39% |
| 2024-02-05 | 5.39 | 4.90 | -0.54 | -9.93% | 4.90 | 5.40 | 106252 | 5281.19 | 1.86% |
| 2024-02-02 | 5.73 | 5.44 | -0.29 | -5.06% | 5.21 | 5.87 | 76974 | 4260.26 | 1.35% |
| 2024-02-01 | 5.77 | 5.73 | -0.09 | -1.55% | 5.60 | 5.91 | 61838 | 3560.12 | 1.08% |
| 2024-01-31 | 6.04 | 5.82 | -0.38 | -6.13% | 5.80 | 6.19 | 77899 | 4634.34 | 1.36% |
| 2024-01-30 | 6.48 | 6.20 | -0.30 | -4.62% | 6.19 | 6.51 | 56002 | 3559.81 | 0.98% |