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 | 5.71 | 0.23 | 4.20% | 5.47 | 5.71 | 348547 | 19551.12 | 3.48% |
| 2024-05-08 | 5.62 | 5.48 | -0.18 | -3.18% | 5.46 | 5.62 | 290986 | 16051.08 | 2.91% |
| 2024-05-07 | 5.35 | 5.66 | 0.30 | 5.60% | 5.30 | 5.71 | 471887 | 26269.86 | 4.72% |
| 2024-05-06 | 5.57 | 5.36 | -0.14 | -2.55% | 5.35 | 5.61 | 328989 | 17928.85 | 3.29% |
| 2024-04-30 | 5.70 | 5.50 | -0.13 | -2.31% | 5.45 | 5.72 | 278042 | 15470.73 | 2.78% |
| 2024-04-29 | 5.56 | 5.63 | 0.00 | 0.00% | 5.49 | 5.68 | 410601 | 23032.49 | 4.10% |
| 2024-04-26 | 5.35 | 5.63 | 0.26 | 4.84% | 5.34 | 5.73 | 496658 | 27780.72 | 4.96% |
| 2024-04-25 | 5.30 | 5.37 | 0.00 | 0.00% | 5.29 | 5.47 | 321204 | 17324.79 | 3.21% |
| 2024-04-24 | 5.24 | 5.37 | -0.02 | -0.37% | 5.20 | 5.42 | 397499 | 21243.06 | 3.97% |
| 2024-04-23 | 5.20 | 5.39 | 0.14 | 2.67% | 5.12 | 5.52 | 516760 | 27518.98 | 5.17% |
| 2024-04-22 | 5.07 | 5.25 | 0.18 | 3.55% | 4.94 | 5.42 | 427111 | 22327.72 | 4.27% |
| 2024-04-19 | 5.01 | 5.07 | 0.03 | 0.60% | 4.96 | 5.12 | 191960 | 9683.47 | 1.92% |
| 2024-04-18 | 5.07 | 5.04 | -0.02 | -0.40% | 4.94 | 5.16 | 256439 | 12973.52 | 2.56% |
| 2024-04-17 | 4.67 | 5.06 | 0.47 | 10.24% | 4.67 | 5.07 | 283554 | 14013.56 | 2.83% |
| 2024-04-16 | 4.92 | 4.59 | -0.45 | -8.93% | 4.58 | 5.07 | 340306 | 16076.44 | 3.40% |
| 2024-04-15 | 5.26 | 5.04 | -0.23 | -4.36% | 4.92 | 5.35 | 295713 | 15006.13 | 2.96% |
| 2024-04-12 | 5.31 | 5.27 | -0.02 | -0.38% | 5.26 | 5.39 | 156656 | 8338.59 | 1.57% |
| 2024-04-11 | 5.31 | 5.29 | -0.07 | -1.31% | 5.27 | 5.43 | 173162 | 9245.52 | 1.73% |
| 2024-04-10 | 5.57 | 5.36 | -0.22 | -3.94% | 5.28 | 5.58 | 206991 | 11176.54 | 2.07% |
| 2024-04-09 | 5.52 | 5.58 | 0.06 | 1.09% | 5.49 | 5.63 | 165295 | 9194.71 | 1.65% |
| 2024-04-08 | 5.75 | 5.52 | -0.25 | -4.33% | 5.51 | 5.81 | 257672 | 14487.73 | 2.58% |
| 2024-04-03 | 5.98 | 5.77 | -0.19 | -3.19% | 5.70 | 5.98 | 242108 | 13989.83 | 2.42% |
| 2024-04-02 | 6.12 | 5.96 | -0.18 | -2.93% | 5.91 | 6.12 | 297576 | 17793.82 | 2.97% |
| 2024-04-01 | 6.12 | 6.14 | -0.02 | -0.32% | 6.05 | 6.17 | 365465 | 22335.57 | 3.65% |
| 2024-03-29 | 5.89 | 6.16 | 0.24 | 4.05% | 5.82 | 6.19 | 353142 | 21265.55 | 3.53% |
| 2024-03-28 | 5.60 | 5.92 | 0.28 | 4.96% | 5.59 | 6.00 | 390870 | 22846.48 | 3.91% |
| 2024-03-27 | 6.00 | 5.64 | -0.37 | -6.16% | 5.62 | 6.04 | 337627 | 19492.38 | 3.38% |
| 2024-03-26 | 6.11 | 6.01 | -0.13 | -2.12% | 5.95 | 6.25 | 358594 | 21742.35 | 3.58% |
| 2024-03-25 | 6.40 | 6.14 | -0.15 | -2.38% | 6.09 | 6.55 | 496118 | 31503.57 | 4.96% |
| 2024-03-22 | 6.37 | 6.29 | -0.11 | -1.72% | 6.23 | 6.39 | 277754 | 17494.18 | 2.78% |
| 2024-03-21 | 6.39 | 6.40 | 0.02 | 0.31% | 6.25 | 6.45 | 402255 | 25598.28 | 4.02% |
| 2024-03-20 | 6.32 | 6.38 | 0.08 | 1.27% | 6.26 | 6.52 | 461515 | 29551.24 | 4.61% |
| 2024-03-19 | 6.26 | 6.30 | 0.07 | 1.12% | 6.17 | 6.39 | 454432 | 28720.73 | 4.54% |
| 2024-03-18 | 6.07 | 6.23 | 0.20 | 3.32% | 6.07 | 6.23 | 309355 | 19088.76 | 3.09% |
| 2024-03-15 | 5.97 | 6.03 | 0.03 | 0.50% | 5.93 | 6.04 | 181849 | 10878.82 | 1.82% |
| 2024-03-14 | 6.09 | 6.00 | -0.15 | -2.44% | 5.91 | 6.15 | 262795 | 15826.38 | 2.63% |
| 2024-03-13 | 6.12 | 6.15 | 0.05 | 0.82% | 6.03 | 6.19 | 310772 | 19025.94 | 3.11% |
| 2024-03-12 | 5.99 | 6.10 | 0.11 | 1.84% | 5.96 | 6.13 | 336909 | 20421.19 | 3.37% |
| 2024-03-11 | 5.92 | 5.99 | 0.03 | 0.50% | 5.88 | 5.99 | 262485 | 15580.32 | 2.62% |
| 2024-03-08 | 5.75 | 5.96 | 0.21 | 3.65% | 5.72 | 5.97 | 270434 | 15878.16 | 2.70% |
| 2024-03-07 | 5.91 | 5.75 | -0.15 | -2.54% | 5.74 | 5.97 | 263924 | 15489.49 | 2.64% |
| 2024-03-06 | 5.85 | 5.90 | 0.00 | 0.00% | 5.74 | 6.00 | 292988 | 17203.23 | 2.93% |
| 2024-03-05 | 5.86 | 5.90 | -0.06 | -1.01% | 5.84 | 6.10 | 394861 | 23558.71 | 3.95% |
| 2024-03-04 | 5.98 | 5.96 | -0.04 | -0.67% | 5.81 | 6.06 | 308470 | 18262.42 | 3.08% |
| 2024-03-01 | 5.84 | 6.00 | 0.16 | 2.74% | 5.80 | 6.00 | 384462 | 22816.80 | 3.84% |
| 2024-02-29 | 5.44 | 5.84 | 0.30 | 5.42% | 5.44 | 5.84 | 447026 | 25601.67 | 4.47% |
| 2024-02-28 | 6.25 | 5.54 | -0.48 | -7.97% | 5.53 | 6.36 | 682530 | 40664.78 | 6.82% |
| 2024-02-27 | 5.65 | 6.02 | 0.33 | 5.80% | 5.62 | 6.02 | 418556 | 24535.98 | 4.18% |
| 2024-02-26 | 5.58 | 5.69 | 0.08 | 1.43% | 5.53 | 5.80 | 343492 | 19495.99 | 3.43% |
| 2024-02-23 | 5.44 | 5.61 | 0.24 | 4.47% | 5.40 | 5.62 | 367163 | 20238.55 | 3.67% |
| 2024-02-22 | 5.24 | 5.37 | 0.15 | 2.87% | 5.20 | 5.38 | 298428 | 15879.66 | 2.98% |
| 2024-02-21 | 5.09 | 5.22 | 0.07 | 1.36% | 5.06 | 5.37 | 360379 | 18924.21 | 3.60% |
| 2024-02-20 | 5.11 | 5.15 | 0.04 | 0.78% | 4.97 | 5.18 | 276631 | 14045.55 | 2.77% |
| 2024-02-19 | 5.15 | 5.11 | -0.01 | -0.20% | 4.97 | 5.29 | 450957 | 23143.36 | 4.51% |
| 2024-02-08 | 4.64 | 5.12 | 0.48 | 10.34% | 4.58 | 5.30 | 519618 | 26399.51 | 5.19% |
| 2024-02-07 | 4.39 | 4.64 | 0.25 | 5.69% | 4.39 | 4.75 | 426803 | 19670.57 | 4.27% |
| 2024-02-06 | 4.07 | 4.39 | 0.19 | 4.52% | 3.94 | 4.48 | 449131 | 18880.64 | 4.49% |
| 2024-02-05 | 4.83 | 4.20 | -0.70 | -14.29% | 4.19 | 4.85 | 404288 | 17822.56 | 4.04% |
| 2024-02-02 | 5.20 | 4.90 | -0.28 | -5.41% | 4.72 | 5.33 | 276629 | 13909.47 | 2.77% |
| 2024-02-01 | 5.30 | 5.18 | -0.21 | -3.90% | 5.14 | 5.39 | 230042 | 12071.74 | 2.30% |
| 2024-01-31 | 5.65 | 5.39 | -0.38 | -6.59% | 5.32 | 5.72 | 291651 | 16023.37 | 2.92% |