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 | 5.63 | -0.17 | -2.93% | 5.57 | 5.79 | 90272 | 5086.55 | 2.49% |
| 2024-05-09 | 5.51 | 5.80 | 0.28 | 5.07% | 5.51 | 5.90 | 107485 | 6194.93 | 2.96% |
| 2024-05-08 | 5.58 | 5.52 | -0.08 | -1.43% | 5.49 | 5.64 | 32496 | 1801.97 | 0.90% |
| 2024-05-07 | 5.58 | 5.60 | 0.01 | 0.18% | 5.43 | 5.64 | 28939 | 1613.72 | 0.80% |
| 2024-05-06 | 5.49 | 5.59 | 0.20 | 3.71% | 5.49 | 5.62 | 43930 | 2442.00 | 1.21% |
| 2024-04-30 | 5.45 | 5.39 | -0.03 | -0.55% | 5.35 | 5.47 | 34874 | 1884.64 | 0.96% |
| 2024-04-29 | 5.18 | 5.42 | 0.20 | 3.83% | 5.17 | 5.43 | 42495 | 2268.01 | 1.17% |
| 2024-04-26 | 5.20 | 5.22 | -0.03 | -0.57% | 5.06 | 5.24 | 54906 | 2839.91 | 1.51% |
| 2024-04-25 | 5.08 | 5.25 | 0.13 | 2.54% | 5.07 | 5.30 | 57449 | 2990.65 | 1.58% |
| 2024-04-24 | 4.98 | 5.12 | 0.13 | 2.61% | 4.98 | 5.17 | 44237 | 2252.53 | 1.22% |
| 2024-04-23 | 4.92 | 4.99 | 0.12 | 2.46% | 4.89 | 5.03 | 33969 | 1689.82 | 0.94% |
| 2024-04-22 | 4.96 | 4.87 | -0.06 | -1.22% | 4.75 | 4.99 | 33122 | 1610.46 | 0.91% |
| 2024-04-19 | 5.02 | 4.93 | -0.06 | -1.20% | 4.90 | 5.07 | 30878 | 1533.71 | 0.85% |
| 2024-04-18 | 5.14 | 4.99 | -0.15 | -2.92% | 4.95 | 5.17 | 43271 | 2181.31 | 1.19% |
| 2024-04-17 | 4.72 | 5.14 | 0.49 | 10.54% | 4.72 | 5.14 | 49931 | 2502.33 | 1.38% |
| 2024-04-16 | 5.13 | 4.65 | -0.55 | -10.58% | 4.63 | 5.15 | 74720 | 3590.69 | 2.06% |
| 2024-04-15 | 5.53 | 5.20 | -0.31 | -5.63% | 5.12 | 5.55 | 70658 | 3736.56 | 1.95% |
| 2024-04-12 | 5.54 | 5.51 | -0.03 | -0.54% | 5.50 | 5.60 | 24658 | 1367.30 | 0.68% |
| 2024-04-11 | 5.46 | 5.54 | 0.04 | 0.73% | 5.39 | 5.62 | 34778 | 1929.81 | 0.96% |
| 2024-04-10 | 5.65 | 5.50 | -0.17 | -3.00% | 5.41 | 5.74 | 46699 | 2568.55 | 1.29% |
| 2024-04-09 | 5.58 | 5.67 | 0.04 | 0.71% | 5.58 | 5.71 | 49601 | 2798.88 | 1.37% |
| 2024-04-08 | 5.80 | 5.63 | -0.19 | -3.26% | 5.60 | 5.99 | 83880 | 4808.21 | 2.32% |
| 2024-04-03 | 5.73 | 5.82 | -0.03 | -0.51% | 5.70 | 5.83 | 57873 | 3333.47 | 1.60% |
| 2024-04-02 | 5.77 | 5.85 | 0.07 | 1.21% | 5.74 | 5.85 | 70088 | 4059.73 | 1.93% |
| 2024-04-01 | 5.69 | 5.78 | 0.14 | 2.48% | 5.66 | 5.78 | 60001 | 3430.78 | 1.66% |
| 2024-03-29 | 5.47 | 5.64 | 0.13 | 2.36% | 5.47 | 5.66 | 48186 | 2683.74 | 1.33% |
| 2024-03-28 | 5.31 | 5.51 | 0.15 | 2.80% | 5.30 | 5.63 | 54124 | 2970.63 | 1.49% |
| 2024-03-27 | 5.49 | 5.36 | -0.12 | -2.19% | 5.35 | 5.62 | 50655 | 2774.73 | 1.40% |
| 2024-03-26 | 5.48 | 5.48 | -0.02 | -0.36% | 5.37 | 5.55 | 32992 | 1798.50 | 0.91% |
| 2024-03-25 | 5.67 | 5.50 | -0.16 | -2.83% | 5.47 | 5.70 | 52972 | 2962.27 | 1.46% |
| 2024-03-22 | 5.77 | 5.66 | -0.14 | -2.41% | 5.56 | 5.80 | 56685 | 3210.17 | 1.56% |
| 2024-03-21 | 5.74 | 5.80 | 0.09 | 1.58% | 5.70 | 5.82 | 60068 | 3466.89 | 1.66% |
| 2024-03-20 | 5.64 | 5.71 | 0.05 | 0.88% | 5.63 | 5.73 | 41969 | 2388.16 | 1.16% |
| 2024-03-19 | 5.65 | 5.66 | 0.02 | 0.35% | 5.59 | 5.83 | 62405 | 3545.35 | 1.72% |
| 2024-03-18 | 5.56 | 5.64 | 0.11 | 1.99% | 5.54 | 5.65 | 41967 | 2350.11 | 1.16% |
| 2024-03-15 | 5.43 | 5.53 | 0.07 | 1.28% | 5.40 | 5.54 | 38130 | 2088.91 | 1.05% |
| 2024-03-14 | 5.55 | 5.46 | -0.02 | -0.36% | 5.38 | 5.55 | 41022 | 2244.59 | 1.13% |
| 2024-03-13 | 5.48 | 5.48 | -0.02 | -0.36% | 5.41 | 5.53 | 41510 | 2269.55 | 1.15% |
| 2024-03-12 | 5.37 | 5.50 | 0.13 | 2.42% | 5.35 | 5.51 | 62925 | 3417.18 | 1.74% |
| 2024-03-11 | 5.29 | 5.37 | 0.05 | 0.94% | 5.28 | 5.38 | 40235 | 2150.19 | 1.11% |
| 2024-03-08 | 5.29 | 5.32 | 0.00 | 0.00% | 5.27 | 5.37 | 33963 | 1806.95 | 0.94% |
| 2024-03-07 | 5.38 | 5.32 | -0.06 | -1.12% | 5.32 | 5.48 | 42567 | 2299.96 | 1.17% |
| 2024-03-06 | 5.28 | 5.38 | 0.03 | 0.56% | 5.28 | 5.50 | 54128 | 2920.59 | 1.49% |
| 2024-03-05 | 5.58 | 5.35 | -0.31 | -5.48% | 5.32 | 5.62 | 90196 | 4889.75 | 2.49% |
| 2024-03-04 | 5.38 | 5.66 | 0.27 | 5.01% | 5.16 | 5.88 | 143029 | 7960.69 | 3.95% |
| 2024-03-01 | 5.35 | 5.39 | 0.03 | 0.56% | 5.29 | 5.44 | 64579 | 3463.07 | 1.78% |
| 2024-02-29 | 5.15 | 5.36 | 0.15 | 2.88% | 5.12 | 5.40 | 91911 | 4866.92 | 2.54% |
| 2024-02-28 | 5.84 | 5.21 | -0.69 | -11.69% | 5.21 | 5.90 | 163407 | 9179.49 | 4.51% |
| 2024-02-27 | 5.65 | 5.90 | 0.17 | 2.97% | 5.56 | 6.34 | 166142 | 9996.62 | 4.59% |
| 2024-02-26 | 5.64 | 5.73 | 0.34 | 6.31% | 5.64 | 5.97 | 134456 | 7760.37 | 3.71% |
| 2024-02-23 | 5.20 | 5.39 | 0.24 | 4.66% | 5.16 | 5.40 | 63363 | 3345.36 | 1.75% |
| 2024-02-22 | 5.01 | 5.15 | 0.11 | 2.18% | 4.97 | 5.18 | 58170 | 2971.81 | 1.61% |
| 2024-02-21 | 4.92 | 5.04 | 0.05 | 1.00% | 4.92 | 5.21 | 70719 | 3588.39 | 1.95% |
| 2024-02-20 | 4.85 | 4.99 | 0.14 | 2.89% | 4.72 | 5.14 | 78293 | 3867.98 | 2.16% |
| 2024-02-19 | 4.58 | 4.85 | 0.31 | 6.83% | 4.58 | 4.94 | 80925 | 3898.79 | 2.23% |
| 2024-02-08 | 4.12 | 4.54 | 0.42 | 10.19% | 4.06 | 4.60 | 73849 | 3194.80 | 2.04% |
| 2024-02-07 | 4.30 | 4.12 | -0.15 | -3.51% | 4.01 | 4.33 | 94177 | 3889.00 | 2.60% |
| 2024-02-06 | 4.15 | 4.27 | -0.09 | -2.06% | 3.88 | 4.53 | 97590 | 4041.34 | 2.69% |
| 2024-02-05 | 5.04 | 4.36 | -0.65 | -12.97% | 4.20 | 5.04 | 88945 | 3961.53 | 2.45% |
| 2024-02-02 | 5.38 | 5.01 | -0.37 | -6.88% | 4.82 | 5.50 | 65302 | 3337.68 | 1.80% |
| 2024-02-01 | 5.50 | 5.38 | -0.12 | -2.18% | 5.23 | 5.53 | 48046 | 2574.20 | 1.33% |