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 | 5.76 | 5.69 | -0.05 | -0.87% | 5.65 | 5.79 | 50017 | 2856.36 | 0.96% |
| 2024-05-09 | 5.68 | 5.74 | 0.06 | 1.06% | 5.65 | 5.80 | 63259 | 3617.36 | 1.21% |
| 2024-05-08 | 5.61 | 5.68 | 0.12 | 2.16% | 5.54 | 5.75 | 70751 | 3997.02 | 1.35% |
| 2024-05-07 | 5.45 | 5.56 | 0.08 | 1.46% | 5.43 | 5.62 | 47524 | 2634.19 | 0.91% |
| 2024-05-06 | 5.48 | 5.48 | 0.04 | 0.74% | 5.40 | 5.56 | 45576 | 2480.40 | 0.87% |
| 2024-04-30 | 5.43 | 5.44 | 0.01 | 0.18% | 5.30 | 5.48 | 47222 | 2553.75 | 0.90% |
| 2024-04-29 | 5.28 | 5.43 | 0.14 | 2.65% | 5.23 | 5.44 | 59582 | 3196.77 | 1.14% |
| 2024-04-26 | 5.33 | 5.29 | -0.05 | -0.94% | 5.22 | 5.39 | 74974 | 3958.12 | 1.44% |
| 2024-04-25 | 5.08 | 5.34 | 0.23 | 4.50% | 5.05 | 5.54 | 114487 | 6164.40 | 2.19% |
| 2024-04-24 | 5.13 | 5.11 | 0.02 | 0.39% | 5.06 | 5.18 | 38857 | 1984.16 | 0.81% |
| 2024-04-23 | 5.08 | 5.09 | 0.02 | 0.39% | 5.03 | 5.21 | 40866 | 2091.01 | 0.86% |
| 2024-04-22 | 5.05 | 5.07 | 0.02 | 0.40% | 4.88 | 5.13 | 48093 | 2414.68 | 1.01% |
| 2024-04-19 | 4.94 | 5.05 | 0.07 | 1.41% | 4.91 | 5.11 | 50656 | 2550.53 | 1.06% |
| 2024-04-18 | 5.23 | 4.98 | -0.23 | -4.41% | 4.96 | 5.23 | 91864 | 4654.15 | 1.93% |
| 2024-04-17 | 4.75 | 5.21 | 0.58 | 12.53% | 4.75 | 5.34 | 138274 | 6997.66 | 2.90% |
| 2024-04-16 | 5.14 | 4.63 | -0.59 | -11.30% | 4.60 | 5.21 | 150064 | 7154.55 | 3.15% |
| 2024-04-15 | 5.75 | 5.22 | -0.54 | -9.38% | 5.12 | 5.75 | 168765 | 9015.83 | 3.54% |
| 2024-04-12 | 5.89 | 5.76 | -0.21 | -3.52% | 5.70 | 5.92 | 112158 | 6512.62 | 2.35% |
| 2024-04-11 | 6.00 | 5.97 | -0.03 | -0.50% | 5.89 | 6.16 | 182059 | 10932.42 | 3.82% |
| 2024-04-10 | 6.09 | 6.00 | -0.14 | -2.28% | 5.95 | 6.16 | 150916 | 9117.17 | 3.16% |
| 2024-04-09 | 5.83 | 6.14 | 0.25 | 4.24% | 5.81 | 6.15 | 227308 | 13739.46 | 4.77% |
| 2024-04-08 | 5.80 | 5.89 | 0.11 | 1.90% | 5.69 | 6.06 | 234590 | 13791.44 | 4.92% |
| 2024-04-03 | 5.60 | 5.78 | 0.13 | 2.30% | 5.55 | 5.78 | 111242 | 6331.60 | 2.33% |
| 2024-04-02 | 5.58 | 5.65 | 0.02 | 0.36% | 5.55 | 5.72 | 101015 | 5696.99 | 2.12% |
| 2024-04-01 | 5.38 | 5.63 | 0.23 | 4.26% | 5.35 | 5.66 | 174702 | 9736.65 | 3.66% |
| 2024-03-29 | 5.26 | 5.40 | 0.15 | 2.86% | 5.19 | 5.49 | 108388 | 5826.30 | 2.27% |
| 2024-03-28 | 5.12 | 5.25 | 0.07 | 1.35% | 5.10 | 5.33 | 99598 | 5197.97 | 2.09% |
| 2024-03-27 | 5.35 | 5.18 | -0.20 | -3.72% | 5.14 | 5.49 | 139628 | 7351.86 | 2.93% |
| 2024-03-26 | 5.23 | 5.38 | 0.08 | 1.51% | 5.15 | 5.40 | 153443 | 8157.47 | 3.22% |
| 2024-03-25 | 5.25 | 5.30 | 0.08 | 1.53% | 5.14 | 5.45 | 146827 | 7792.80 | 3.08% |
| 2024-03-22 | 5.36 | 5.22 | -0.14 | -2.61% | 5.16 | 5.37 | 110584 | 5784.38 | 2.32% |
| 2024-03-21 | 5.10 | 5.36 | 0.28 | 5.51% | 5.09 | 5.43 | 256564 | 13514.67 | 5.38% |
| 2024-03-20 | 5.10 | 5.08 | -0.03 | -0.59% | 5.03 | 5.16 | 83616 | 4234.19 | 1.75% |
| 2024-03-19 | 5.10 | 5.11 | 0.02 | 0.39% | 5.03 | 5.22 | 79397 | 4057.52 | 1.66% |
| 2024-03-18 | 5.10 | 5.09 | 0.01 | 0.20% | 5.08 | 5.19 | 65283 | 3346.19 | 1.37% |
| 2024-03-15 | 4.97 | 5.08 | 0.08 | 1.60% | 4.96 | 5.14 | 75315 | 3820.82 | 1.58% |
| 2024-03-14 | 4.92 | 5.00 | 0.08 | 1.63% | 4.92 | 5.07 | 81784 | 4105.32 | 1.71% |
| 2024-03-13 | 4.93 | 4.92 | -0.01 | -0.20% | 4.88 | 4.95 | 47763 | 2347.12 | 1.00% |
| 2024-03-12 | 4.93 | 4.93 | 0.01 | 0.20% | 4.87 | 4.96 | 53071 | 2610.30 | 1.11% |
| 2024-03-11 | 4.88 | 4.92 | 0.04 | 0.82% | 4.84 | 4.96 | 61600 | 3008.97 | 1.29% |
| 2024-03-08 | 4.90 | 4.88 | -0.03 | -0.61% | 4.84 | 4.95 | 41458 | 2022.81 | 0.87% |
| 2024-03-07 | 4.96 | 4.91 | -0.04 | -0.81% | 4.88 | 4.99 | 40481 | 2001.37 | 0.85% |
| 2024-03-06 | 4.96 | 4.95 | -0.01 | -0.20% | 4.91 | 5.01 | 42171 | 2093.68 | 0.88% |
| 2024-03-05 | 5.02 | 4.96 | -0.11 | -2.17% | 4.93 | 5.08 | 64235 | 3202.22 | 1.35% |
| 2024-03-04 | 5.05 | 5.07 | 0.08 | 1.60% | 4.91 | 5.11 | 110087 | 5536.91 | 2.31% |
| 2024-03-01 | 4.80 | 4.99 | 0.21 | 4.39% | 4.73 | 5.00 | 118177 | 5780.85 | 2.48% |
| 2024-02-29 | 4.65 | 4.78 | 0.11 | 2.36% | 4.60 | 4.85 | 88833 | 4235.66 | 1.86% |
| 2024-02-28 | 4.81 | 4.67 | -0.13 | -2.71% | 4.66 | 5.08 | 177691 | 8626.67 | 3.73% |
| 2024-02-27 | 4.76 | 4.80 | 0.05 | 1.05% | 4.66 | 4.81 | 58659 | 2788.43 | 1.23% |
| 2024-02-26 | 4.69 | 4.75 | 0.12 | 2.59% | 4.59 | 4.81 | 82098 | 3870.75 | 1.72% |
| 2024-02-23 | 4.54 | 4.63 | 0.13 | 2.89% | 4.48 | 4.68 | 87963 | 4024.86 | 1.84% |
| 2024-02-22 | 4.31 | 4.50 | 0.19 | 4.41% | 4.30 | 4.52 | 97720 | 4337.84 | 2.05% |
| 2024-02-21 | 4.24 | 4.31 | 0.01 | 0.23% | 4.22 | 4.44 | 80077 | 3501.64 | 1.68% |
| 2024-02-20 | 4.14 | 4.30 | 0.16 | 3.86% | 4.01 | 4.37 | 96986 | 4100.53 | 2.03% |
| 2024-02-19 | 4.04 | 4.14 | 0.12 | 2.99% | 4.04 | 4.20 | 106432 | 4395.57 | 2.23% |
| 2024-02-08 | 3.68 | 4.02 | 0.35 | 9.54% | 3.61 | 4.03 | 123305 | 4739.29 | 2.58% |
| 2024-02-07 | 3.86 | 3.67 | -0.21 | -5.41% | 3.61 | 3.87 | 155980 | 5788.84 | 3.27% |
| 2024-02-06 | 3.82 | 3.88 | 0.02 | 0.52% | 3.53 | 4.05 | 132240 | 4951.99 | 2.77% |
| 2024-02-05 | 4.44 | 3.86 | -0.63 | -14.03% | 3.79 | 4.44 | 185810 | 7428.70 | 3.90% |
| 2024-02-02 | 4.93 | 4.49 | -0.43 | -8.74% | 4.26 | 4.95 | 146399 | 6684.36 | 3.07% |