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 | 5.86 | 5.70 | -0.19 | -3.23% | 5.68 | 5.92 | 64848 | 3743.61 | 1.97% |
| 2024-05-07 | 5.84 | 5.89 | 0.04 | 0.68% | 5.81 | 5.94 | 66768 | 3920.23 | 2.02% |
| 2024-05-06 | 5.82 | 5.85 | 0.02 | 0.34% | 5.75 | 5.87 | 80048 | 4653.80 | 2.43% |
| 2024-04-30 | 5.78 | 5.83 | 0.00 | 0.00% | 5.62 | 6.03 | 104524 | 6062.46 | 3.17% |
| 2024-04-29 | 5.62 | 5.83 | 0.10 | 1.75% | 5.47 | 5.84 | 95997 | 5457.03 | 2.91% |
| 2024-04-26 | 5.66 | 5.73 | 0.07 | 1.24% | 5.55 | 5.74 | 80728 | 4557.99 | 2.45% |
| 2024-04-25 | 5.61 | 5.66 | 0.01 | 0.18% | 5.56 | 5.75 | 74962 | 4250.32 | 2.27% |
| 2024-04-24 | 5.64 | 5.65 | 0.02 | 0.36% | 5.54 | 5.71 | 79867 | 4489.19 | 2.42% |
| 2024-04-23 | 5.58 | 5.63 | 0.00 | 0.00% | 5.53 | 5.79 | 123948 | 7002.32 | 3.76% |
| 2024-04-22 | 5.94 | 5.63 | -0.71 | -11.20% | 5.61 | 6.06 | 236237 | 13557.21 | 7.16% |
| 2024-04-19 | 5.66 | 6.34 | 0.74 | 13.21% | 5.63 | 6.50 | 281001 | 17479.13 | 8.52% |
| 2024-04-18 | 5.73 | 5.60 | -0.14 | -2.44% | 5.52 | 5.77 | 73734 | 4157.32 | 2.24% |
| 2024-04-17 | 5.25 | 5.74 | 0.56 | 10.81% | 5.25 | 5.75 | 85564 | 4806.10 | 2.59% |
| 2024-04-16 | 5.82 | 5.18 | -0.64 | -11.00% | 5.16 | 5.86 | 125213 | 6699.20 | 3.80% |
| 2024-04-15 | 6.20 | 5.82 | -0.45 | -7.18% | 5.72 | 6.20 | 108312 | 6424.08 | 3.28% |
| 2024-04-12 | 6.28 | 6.27 | 0.02 | 0.32% | 6.21 | 6.47 | 74356 | 4720.64 | 2.25% |
| 2024-04-11 | 6.14 | 6.25 | 0.07 | 1.13% | 6.01 | 6.38 | 59432 | 3717.94 | 1.80% |
| 2024-04-10 | 6.34 | 6.18 | -0.14 | -2.22% | 6.11 | 6.38 | 53966 | 3357.68 | 1.64% |
| 2024-04-09 | 6.13 | 6.32 | 0.02 | 0.32% | 6.11 | 6.33 | 73063 | 4569.96 | 2.22% |
| 2024-04-08 | 6.50 | 6.30 | -0.33 | -4.98% | 6.25 | 6.55 | 152751 | 9697.17 | 4.63% |
| 2024-04-03 | 6.38 | 6.63 | 0.19 | 2.95% | 6.37 | 6.65 | 132429 | 8633.74 | 4.02% |
| 2024-04-02 | 6.30 | 6.44 | 0.11 | 1.74% | 6.30 | 6.51 | 87912 | 5675.12 | 2.67% |
| 2024-04-01 | 6.35 | 6.33 | -0.06 | -0.94% | 6.24 | 6.41 | 68512 | 4309.38 | 2.08% |
| 2024-03-29 | 6.19 | 6.39 | 0.26 | 4.24% | 6.16 | 6.41 | 75915 | 4807.48 | 2.30% |
| 2024-03-28 | 5.94 | 6.13 | 0.20 | 3.37% | 5.93 | 6.22 | 57861 | 3543.11 | 1.75% |
| 2024-03-27 | 6.10 | 5.93 | -0.20 | -3.26% | 5.93 | 6.17 | 46344 | 2805.56 | 1.41% |
| 2024-03-26 | 6.22 | 6.13 | -0.12 | -1.92% | 6.01 | 6.25 | 87619 | 5366.42 | 2.66% |
| 2024-03-25 | 6.25 | 6.25 | 0.01 | 0.16% | 6.13 | 6.54 | 105552 | 6702.30 | 3.20% |
| 2024-03-22 | 6.33 | 6.24 | -0.12 | -1.89% | 6.18 | 6.40 | 56411 | 3521.39 | 1.71% |
| 2024-03-21 | 6.40 | 6.36 | -0.03 | -0.47% | 6.23 | 6.41 | 51077 | 3232.86 | 1.55% |
| 2024-03-20 | 6.33 | 6.39 | 0.06 | 0.95% | 6.29 | 6.40 | 53348 | 3386.66 | 1.62% |
| 2024-03-19 | 6.32 | 6.33 | 0.01 | 0.16% | 6.28 | 6.50 | 64471 | 4118.52 | 1.96% |
| 2024-03-18 | 6.13 | 6.32 | 0.20 | 3.27% | 6.10 | 6.32 | 60833 | 3789.18 | 1.84% |
| 2024-03-15 | 6.00 | 6.12 | 0.06 | 0.99% | 6.00 | 6.12 | 46745 | 2836.87 | 1.42% |
| 2024-03-14 | 6.04 | 6.06 | 0.02 | 0.33% | 5.98 | 6.13 | 48038 | 2916.35 | 1.46% |
| 2024-03-13 | 6.05 | 6.04 | -0.01 | -0.17% | 6.00 | 6.09 | 43759 | 2644.70 | 1.33% |
| 2024-03-12 | 6.03 | 6.05 | 0.09 | 1.51% | 5.96 | 6.08 | 58643 | 3531.99 | 1.78% |
| 2024-03-11 | 5.97 | 5.96 | -0.02 | -0.33% | 5.87 | 6.03 | 47733 | 2839.76 | 1.45% |
| 2024-03-08 | 5.87 | 5.98 | 0.11 | 1.87% | 5.87 | 6.00 | 46919 | 2785.87 | 1.42% |
| 2024-03-07 | 5.82 | 5.87 | 0.08 | 1.38% | 5.78 | 6.01 | 71220 | 4210.22 | 2.16% |
| 2024-03-06 | 5.69 | 5.79 | 0.05 | 0.87% | 5.69 | 5.87 | 47985 | 2782.07 | 1.46% |
| 2024-03-05 | 5.86 | 5.74 | -0.17 | -2.88% | 5.70 | 5.89 | 49363 | 2858.91 | 1.50% |
| 2024-03-04 | 5.83 | 5.91 | 0.03 | 0.51% | 5.70 | 5.93 | 68073 | 3971.90 | 2.06% |
| 2024-03-01 | 5.82 | 5.88 | 0.16 | 2.80% | 5.71 | 5.92 | 79908 | 4654.92 | 2.42% |
| 2024-02-29 | 5.40 | 5.72 | 0.22 | 4.00% | 5.40 | 5.76 | 91755 | 5194.33 | 2.78% |
| 2024-02-28 | 6.07 | 5.50 | -0.59 | -9.69% | 5.48 | 6.17 | 135823 | 7870.11 | 4.12% |
| 2024-02-27 | 5.93 | 6.09 | 0.12 | 2.01% | 5.81 | 6.16 | 84729 | 5113.39 | 2.57% |
| 2024-02-26 | 5.73 | 5.97 | 0.31 | 5.48% | 5.73 | 6.08 | 112692 | 6659.17 | 3.42% |
| 2024-02-23 | 5.51 | 5.66 | 0.17 | 3.10% | 5.47 | 5.68 | 78889 | 4398.11 | 2.39% |
| 2024-02-22 | 5.47 | 5.49 | 0.06 | 1.10% | 5.38 | 5.59 | 83846 | 4586.69 | 2.54% |
| 2024-02-21 | 5.30 | 5.43 | 0.08 | 1.50% | 5.28 | 5.62 | 68485 | 3757.80 | 2.08% |
| 2024-02-20 | 5.30 | 5.35 | 0.03 | 0.56% | 5.22 | 5.42 | 60221 | 3211.43 | 1.83% |
| 2024-02-19 | 5.15 | 5.32 | 0.19 | 3.70% | 5.12 | 5.43 | 129035 | 6844.72 | 3.91% |
| 2024-02-08 | 4.58 | 5.13 | 0.62 | 13.75% | 4.49 | 5.14 | 141765 | 6872.18 | 4.30% |
| 2024-02-07 | 4.80 | 4.51 | -0.20 | -4.25% | 4.38 | 4.82 | 129791 | 5947.84 | 3.94% |
| 2024-02-06 | 4.48 | 4.71 | 0.05 | 1.07% | 4.16 | 4.84 | 163720 | 7313.54 | 4.96% |
| 2024-02-05 | 5.27 | 4.66 | -0.70 | -13.06% | 4.58 | 5.36 | 158845 | 7605.94 | 4.82% |
| 2024-02-02 | 5.81 | 5.36 | -0.47 | -8.06% | 5.13 | 5.84 | 144490 | 7889.19 | 4.38% |
| 2024-02-01 | 5.99 | 5.83 | -0.14 | -2.35% | 5.62 | 6.01 | 103147 | 5982.28 | 3.13% |
| 2024-01-31 | 6.21 | 5.97 | -0.29 | -4.63% | 5.97 | 6.31 | 99797 | 6080.57 | 3.03% |
| 2024-01-30 | 6.50 | 6.26 | -0.19 | -2.95% | 6.24 | 6.53 | 54261 | 3461.65 | 1.65% |