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 | 5.54 | 5.39 | -0.15 | -2.71% | 5.37 | 5.56 | 59307 | 3222.48 | 1.64% |
| 2024-05-09 | 5.57 | 5.54 | -0.02 | -0.36% | 5.52 | 5.65 | 50201 | 2800.30 | 1.39% |
| 2024-05-08 | 5.56 | 5.56 | -0.01 | -0.18% | 5.44 | 5.61 | 84468 | 4677.18 | 2.33% |
| 2024-05-07 | 5.46 | 5.57 | 0.13 | 2.39% | 5.42 | 5.60 | 69488 | 3843.11 | 1.92% |
| 2024-05-06 | 5.31 | 5.44 | 0.23 | 4.41% | 5.31 | 5.45 | 93029 | 5016.47 | 2.57% |
| 2024-04-30 | 5.37 | 5.21 | -0.22 | -4.05% | 5.16 | 5.40 | 86204 | 4520.87 | 2.38% |
| 2024-04-29 | 5.20 | 5.43 | 0.24 | 4.62% | 5.20 | 5.43 | 63967 | 3420.94 | 1.77% |
| 2024-04-26 | 5.22 | 5.19 | -0.03 | -0.57% | 5.07 | 5.25 | 74204 | 3850.03 | 2.05% |
| 2024-04-25 | 5.15 | 5.22 | 0.09 | 1.75% | 5.07 | 5.28 | 48389 | 2523.04 | 1.34% |
| 2024-04-24 | 5.00 | 5.13 | 0.15 | 3.01% | 4.99 | 5.15 | 51717 | 2632.10 | 1.43% |
| 2024-04-23 | 4.93 | 4.98 | 0.09 | 1.84% | 4.87 | 5.04 | 69432 | 3444.59 | 1.92% |
| 2024-04-22 | 5.14 | 4.89 | -0.18 | -3.55% | 4.79 | 5.15 | 73954 | 3640.39 | 2.04% |
| 2024-04-19 | 5.10 | 5.07 | -0.07 | -1.36% | 5.00 | 5.20 | 76485 | 3882.31 | 2.11% |
| 2024-04-18 | 5.20 | 5.14 | 0.02 | 0.39% | 4.99 | 5.27 | 92938 | 4780.51 | 2.57% |
| 2024-04-17 | 4.78 | 5.12 | 0.33 | 6.89% | 4.75 | 5.12 | 125273 | 6286.98 | 3.46% |
| 2024-04-16 | 5.25 | 4.79 | -0.53 | -9.96% | 4.79 | 5.31 | 111715 | 5447.78 | 3.09% |
| 2024-04-15 | 5.81 | 5.32 | -0.51 | -8.75% | 5.25 | 5.84 | 129619 | 7055.98 | 3.58% |
| 2024-04-12 | 5.89 | 5.83 | -0.06 | -1.02% | 5.80 | 5.97 | 49235 | 2888.83 | 1.36% |
| 2024-04-11 | 5.82 | 5.89 | 0.00 | 0.00% | 5.79 | 6.01 | 54123 | 3205.65 | 1.50% |
| 2024-04-10 | 6.07 | 5.89 | -0.18 | -2.97% | 5.84 | 6.08 | 66637 | 3939.22 | 1.84% |
| 2024-04-09 | 5.85 | 6.07 | 0.21 | 3.58% | 5.85 | 6.07 | 67933 | 4082.19 | 1.88% |
| 2024-04-08 | 6.12 | 5.86 | -0.26 | -4.25% | 5.84 | 6.12 | 70502 | 4209.20 | 1.95% |
| 2024-04-03 | 6.16 | 6.12 | -0.04 | -0.65% | 6.01 | 6.18 | 56943 | 3467.25 | 1.57% |
| 2024-04-02 | 6.09 | 6.16 | 0.15 | 2.50% | 6.02 | 6.19 | 83043 | 5075.83 | 2.30% |
| 2024-04-01 | 5.88 | 6.01 | 0.19 | 3.26% | 5.88 | 6.01 | 59466 | 3551.16 | 1.64% |
| 2024-03-29 | 5.73 | 5.82 | 0.07 | 1.22% | 5.72 | 5.82 | 43530 | 2516.53 | 1.20% |
| 2024-03-28 | 5.60 | 5.75 | 0.14 | 2.50% | 5.60 | 5.82 | 50602 | 2903.40 | 1.40% |
| 2024-03-27 | 5.82 | 5.61 | -0.22 | -3.77% | 5.60 | 5.87 | 54503 | 3124.63 | 1.51% |
| 2024-03-26 | 5.90 | 5.83 | -0.01 | -0.17% | 5.70 | 5.94 | 51487 | 2993.67 | 1.42% |
| 2024-03-25 | 5.93 | 5.84 | -0.15 | -2.50% | 5.80 | 6.02 | 54811 | 3248.61 | 1.52% |
| 2024-03-22 | 6.07 | 5.99 | -0.11 | -1.80% | 5.93 | 6.13 | 62437 | 3756.01 | 1.73% |
| 2024-03-21 | 6.11 | 6.10 | 0.01 | 0.16% | 6.00 | 6.15 | 57469 | 3494.73 | 1.59% |
| 2024-03-20 | 6.01 | 6.09 | 0.06 | 1.00% | 5.99 | 6.12 | 62746 | 3805.69 | 1.73% |
| 2024-03-19 | 5.97 | 6.03 | 0.05 | 0.84% | 5.96 | 6.09 | 75159 | 4536.07 | 2.08% |
| 2024-03-18 | 5.89 | 5.98 | 0.08 | 1.36% | 5.85 | 5.98 | 84711 | 5022.41 | 2.34% |
| 2024-03-15 | 5.72 | 5.90 | 0.19 | 3.33% | 5.70 | 5.95 | 103719 | 6050.80 | 2.87% |
| 2024-03-14 | 5.77 | 5.71 | -0.02 | -0.35% | 5.62 | 5.83 | 54535 | 3124.74 | 1.51% |
| 2024-03-13 | 5.79 | 5.73 | -0.05 | -0.87% | 5.68 | 5.80 | 54688 | 3132.72 | 1.51% |
| 2024-03-12 | 5.66 | 5.78 | 0.13 | 2.30% | 5.66 | 5.80 | 59195 | 3391.65 | 1.64% |
| 2024-03-11 | 5.51 | 5.65 | 0.16 | 2.91% | 5.50 | 5.65 | 62551 | 3489.43 | 1.73% |
| 2024-03-08 | 5.43 | 5.49 | 0.06 | 1.10% | 5.40 | 5.59 | 60535 | 3312.03 | 1.67% |
| 2024-03-07 | 5.50 | 5.43 | -0.06 | -1.09% | 5.41 | 5.56 | 54747 | 3003.48 | 1.51% |
| 2024-03-06 | 5.41 | 5.49 | 0.09 | 1.67% | 5.38 | 5.52 | 58218 | 3176.69 | 1.61% |
| 2024-03-05 | 5.60 | 5.40 | -0.19 | -3.40% | 5.39 | 5.61 | 61323 | 3341.37 | 1.70% |
| 2024-03-04 | 5.58 | 5.59 | 0.03 | 0.54% | 5.44 | 5.62 | 58932 | 3262.16 | 1.63% |
| 2024-03-01 | 5.55 | 5.56 | 0.05 | 0.91% | 5.48 | 5.65 | 80109 | 4449.83 | 2.21% |
| 2024-02-29 | 5.26 | 5.51 | 0.19 | 3.57% | 5.25 | 5.51 | 114151 | 6200.55 | 3.16% |
| 2024-02-28 | 5.88 | 5.32 | -0.51 | -8.75% | 5.29 | 5.98 | 172125 | 9749.18 | 4.76% |
| 2024-02-27 | 5.71 | 5.83 | 0.07 | 1.22% | 5.48 | 5.85 | 129881 | 7451.54 | 3.59% |
| 2024-02-26 | 5.53 | 5.76 | 0.26 | 4.73% | 5.46 | 5.90 | 180620 | 10362.17 | 4.99% |
| 2024-02-23 | 5.25 | 5.50 | 0.27 | 5.16% | 5.25 | 5.52 | 125380 | 6771.33 | 3.47% |
| 2024-02-22 | 5.06 | 5.23 | 0.15 | 2.95% | 5.06 | 5.24 | 93332 | 4824.23 | 2.58% |
| 2024-02-21 | 4.95 | 5.08 | 0.14 | 2.83% | 4.91 | 5.23 | 132383 | 6760.62 | 3.66% |
| 2024-02-20 | 4.87 | 4.94 | 0.04 | 0.82% | 4.77 | 4.96 | 83050 | 4077.41 | 2.30% |
| 2024-02-19 | 4.71 | 4.90 | 0.24 | 5.15% | 4.70 | 4.93 | 139205 | 6731.60 | 3.85% |
| 2024-02-08 | 4.26 | 4.66 | 0.31 | 7.13% | 4.16 | 4.67 | 165462 | 7279.78 | 4.57% |
| 2024-02-07 | 4.56 | 4.35 | -0.17 | -3.76% | 4.17 | 4.61 | 211450 | 9213.96 | 5.84% |
| 2024-02-06 | 4.61 | 4.52 | -0.32 | -6.61% | 4.36 | 4.76 | 169721 | 7567.82 | 4.69% |
| 2024-02-05 | 5.33 | 4.84 | -0.54 | -10.04% | 4.84 | 5.33 | 109131 | 5351.65 | 3.02% |
| 2024-02-02 | 5.72 | 5.38 | -0.38 | -6.60% | 5.18 | 5.91 | 112090 | 6170.67 | 3.10% |