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 | 5.79 | 5.57 | -0.20 | -3.47% | 5.56 | 5.79 | 427202 | 24050.60 | 8.16% |
| 2024-05-09 | 5.77 | 5.80 | -0.03 | -0.51% | 5.73 | 5.89 | 447036 | 25904.68 | 8.54% |
| 2024-05-08 | 5.75 | 5.83 | 0.05 | 0.87% | 5.61 | 5.91 | 625988 | 36402.67 | 11.96% |
| 2024-05-07 | 5.80 | 5.78 | -0.03 | -0.52% | 5.69 | 5.82 | 452563 | 25991.70 | 8.64% |
| 2024-05-06 | 5.56 | 5.81 | 0.29 | 5.25% | 5.56 | 5.89 | 583620 | 33473.62 | 11.15% |
| 2024-04-30 | 5.69 | 5.52 | -0.17 | -2.99% | 5.51 | 5.73 | 405825 | 22565.08 | 7.75% |
| 2024-04-29 | 5.47 | 5.69 | 0.17 | 3.08% | 5.44 | 5.70 | 483782 | 27192.34 | 9.24% |
| 2024-04-26 | 5.37 | 5.52 | 0.07 | 1.28% | 5.32 | 5.55 | 452108 | 24704.12 | 8.64% |
| 2024-04-25 | 5.49 | 5.45 | -0.11 | -1.98% | 5.40 | 5.58 | 383496 | 21045.19 | 7.33% |
| 2024-04-24 | 5.41 | 5.56 | 0.10 | 1.83% | 5.41 | 5.57 | 381224 | 21037.82 | 7.28% |
| 2024-04-23 | 5.48 | 5.46 | -0.09 | -1.62% | 5.42 | 5.70 | 432583 | 23939.61 | 8.26% |
| 2024-04-22 | 5.73 | 5.55 | -0.38 | -6.41% | 5.50 | 5.88 | 640726 | 36077.61 | 12.24% |
| 2024-04-19 | 5.72 | 5.93 | 0.24 | 4.22% | 5.59 | 6.21 | 933061 | 54898.62 | 17.82% |
| 2024-04-18 | 5.55 | 5.69 | 0.14 | 2.52% | 5.48 | 5.87 | 787626 | 44920.31 | 15.05% |
| 2024-04-17 | 5.10 | 5.55 | 0.63 | 12.80% | 5.10 | 5.64 | 768238 | 41801.05 | 14.67% |
| 2024-04-16 | 5.51 | 4.92 | -0.72 | -12.77% | 4.92 | 5.58 | 714322 | 36743.07 | 13.64% |
| 2024-04-15 | 6.00 | 5.64 | -0.45 | -7.39% | 5.46 | 6.15 | 775927 | 44213.14 | 14.82% |
| 2024-04-12 | 6.28 | 6.09 | -0.36 | -5.58% | 6.08 | 6.46 | 771714 | 48217.92 | 14.74% |
| 2024-04-11 | 6.00 | 6.45 | 0.27 | 4.37% | 5.96 | 6.75 | 1015044 | 65319.64 | 19.39% |
| 2024-04-10 | 6.17 | 6.18 | 0.10 | 1.64% | 5.79 | 6.25 | 908936 | 55104.56 | 17.36% |
| 2024-04-09 | 6.30 | 6.08 | -0.25 | -3.95% | 5.91 | 6.50 | 886727 | 54250.38 | 16.94% |
| 2024-04-08 | 6.71 | 6.33 | -0.58 | -8.39% | 6.26 | 6.78 | 969894 | 63297.45 | 18.53% |
| 2024-04-03 | 6.38 | 6.91 | 0.40 | 6.14% | 6.38 | 6.98 | 1231385 | 83257.88 | 23.52% |
| 2024-04-02 | 6.81 | 6.51 | -0.51 | -7.26% | 6.46 | 7.04 | 1269227 | 85364.89 | 24.24% |
| 2024-04-01 | 6.58 | 7.02 | 0.44 | 6.69% | 6.44 | 7.18 | 1449970 | 99342.95 | 27.70% |
| 2024-03-29 | 5.98 | 6.58 | 0.55 | 9.12% | 5.98 | 7.20 | 1543766 | 102202.69 | 29.49% |
| 2024-03-28 | 5.66 | 6.03 | 0.16 | 2.73% | 5.56 | 6.17 | 928051 | 54758.31 | 17.73% |
| 2024-03-27 | 5.93 | 5.87 | -0.27 | -4.40% | 5.86 | 6.48 | 1182582 | 72502.43 | 22.59% |
| 2024-03-26 | 5.50 | 6.14 | 0.61 | 11.03% | 5.43 | 6.31 | 1260694 | 74602.40 | 24.08% |
| 2024-03-25 | 5.44 | 5.53 | -0.06 | -1.07% | 5.40 | 5.82 | 744752 | 42043.55 | 14.23% |
| 2024-03-22 | 5.33 | 5.59 | 0.19 | 3.52% | 5.17 | 5.84 | 860108 | 46762.56 | 16.43% |
| 2024-03-21 | 5.30 | 5.40 | 0.02 | 0.37% | 5.21 | 5.53 | 686454 | 36672.49 | 13.11% |
| 2024-03-20 | 5.14 | 5.38 | 0.25 | 4.87% | 5.10 | 5.59 | 803702 | 42917.38 | 15.35% |
| 2024-03-19 | 5.17 | 5.13 | -0.06 | -1.16% | 5.12 | 5.24 | 358439 | 18526.74 | 6.85% |
| 2024-03-18 | 5.25 | 5.19 | -0.05 | -0.95% | 5.14 | 5.25 | 483073 | 25036.62 | 9.23% |
| 2024-03-15 | 5.00 | 5.24 | 0.17 | 3.35% | 4.94 | 5.29 | 665552 | 34329.59 | 12.71% |
| 2024-03-14 | 4.96 | 5.07 | 0.10 | 2.01% | 4.93 | 5.20 | 601149 | 30386.02 | 11.48% |
| 2024-03-13 | 4.93 | 4.97 | 0.04 | 0.81% | 4.86 | 4.99 | 333054 | 16417.48 | 6.36% |
| 2024-03-12 | 4.88 | 4.93 | 0.03 | 0.61% | 4.82 | 4.93 | 297814 | 14547.18 | 5.69% |
| 2024-03-11 | 4.79 | 4.90 | 0.13 | 2.73% | 4.77 | 4.91 | 329295 | 16011.21 | 6.29% |
| 2024-03-08 | 4.74 | 4.77 | 0.03 | 0.63% | 4.68 | 4.83 | 209978 | 9969.17 | 4.01% |
| 2024-03-07 | 4.79 | 4.74 | -0.02 | -0.42% | 4.71 | 4.87 | 333416 | 15984.09 | 6.37% |
| 2024-03-06 | 4.66 | 4.76 | 0.12 | 2.59% | 4.64 | 4.85 | 376176 | 17993.19 | 7.19% |
| 2024-03-05 | 4.74 | 4.64 | -0.15 | -3.13% | 4.63 | 4.78 | 258321 | 12123.73 | 4.93% |
| 2024-03-04 | 4.84 | 4.79 | -0.07 | -1.44% | 4.68 | 4.92 | 254888 | 12180.84 | 4.87% |
| 2024-03-01 | 4.84 | 4.86 | 0.02 | 0.41% | 4.74 | 4.90 | 312959 | 15066.92 | 5.98% |
| 2024-02-29 | 4.58 | 4.84 | 0.19 | 4.09% | 4.55 | 4.84 | 394460 | 18700.61 | 7.53% |
| 2024-02-28 | 5.05 | 4.65 | -0.40 | -7.92% | 4.64 | 5.21 | 619055 | 30665.36 | 11.83% |
| 2024-02-27 | 4.94 | 5.05 | 0.05 | 1.00% | 4.91 | 5.05 | 469032 | 23425.17 | 8.96% |
| 2024-02-26 | 4.80 | 5.00 | 0.20 | 4.17% | 4.73 | 5.10 | 615274 | 30359.01 | 11.75% |
| 2024-02-23 | 4.69 | 4.80 | 0.09 | 1.91% | 4.65 | 4.81 | 388955 | 18401.17 | 7.43% |
| 2024-02-22 | 4.61 | 4.71 | 0.06 | 1.29% | 4.59 | 4.76 | 356280 | 16642.33 | 6.81% |
| 2024-02-21 | 4.49 | 4.65 | 0.10 | 2.20% | 4.45 | 4.86 | 497999 | 23396.63 | 9.51% |
| 2024-02-20 | 4.54 | 4.55 | -0.02 | -0.44% | 4.41 | 4.57 | 303632 | 13632.20 | 5.80% |
| 2024-02-19 | 4.40 | 4.57 | 0.09 | 2.01% | 4.40 | 4.65 | 347024 | 15745.59 | 6.63% |
| 2024-02-08 | 4.31 | 4.48 | 0.33 | 7.95% | 4.25 | 4.51 | 357311 | 15667.80 | 6.83% |
| 2024-02-07 | 4.29 | 4.15 | -0.13 | -3.04% | 4.11 | 4.37 | 318009 | 13511.32 | 6.07% |
| 2024-02-06 | 4.00 | 4.28 | 0.26 | 6.47% | 3.82 | 4.42 | 341540 | 14178.86 | 6.52% |
| 2024-02-05 | 4.46 | 4.02 | -0.44 | -9.87% | 3.87 | 4.46 | 415304 | 17166.61 | 7.93% |
| 2024-02-02 | 4.72 | 4.46 | -0.27 | -5.71% | 4.31 | 4.86 | 462809 | 21170.31 | 8.84% |
| 2024-02-01 | 5.06 | 4.73 | -0.44 | -8.51% | 4.68 | 5.07 | 564512 | 27258.50 | 10.78% |