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 | 5.53 | 5.47 | -0.10 | -1.80% | 5.46 | 5.56 | 148056 | 8140.94 | 0.64% |
| 2024-05-07 | 5.60 | 5.57 | -0.03 | -0.54% | 5.51 | 5.61 | 148326 | 8243.43 | 0.64% |
| 2024-05-06 | 5.62 | 5.60 | 0.03 | 0.54% | 5.57 | 5.68 | 221237 | 12401.47 | 0.95% |
| 2024-04-30 | 5.75 | 5.57 | -0.33 | -5.59% | 5.49 | 5.76 | 381661 | 21222.84 | 1.64% |
| 2024-04-29 | 5.73 | 5.90 | 0.15 | 2.61% | 5.73 | 5.91 | 161435 | 9465.75 | 0.69% |
| 2024-04-26 | 5.55 | 5.75 | 0.14 | 2.50% | 5.55 | 5.75 | 123052 | 6970.92 | 0.53% |
| 2024-04-25 | 5.59 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 79861 | 4477.60 | 0.34% |
| 2024-04-24 | 5.56 | 5.63 | 0.06 | 1.08% | 5.52 | 5.64 | 88935 | 4975.62 | 0.38% |
| 2024-04-23 | 5.57 | 5.57 | 0.03 | 0.54% | 5.50 | 5.62 | 89874 | 4994.00 | 0.39% |
| 2024-04-22 | 5.60 | 5.54 | -0.13 | -2.29% | 5.45 | 5.67 | 127951 | 7104.85 | 0.55% |
| 2024-04-19 | 5.71 | 5.67 | -0.09 | -1.56% | 5.65 | 5.80 | 95351 | 5435.88 | 0.41% |
| 2024-04-18 | 5.82 | 5.76 | -0.03 | -0.52% | 5.74 | 5.87 | 109777 | 6378.46 | 0.47% |
| 2024-04-17 | 5.57 | 5.79 | 0.34 | 6.24% | 5.51 | 5.80 | 160326 | 9134.11 | 0.69% |
| 2024-04-16 | 5.71 | 5.45 | -0.35 | -6.03% | 5.45 | 5.79 | 195954 | 10956.00 | 0.84% |
| 2024-04-15 | 5.80 | 5.80 | 0.00 | 0.00% | 5.70 | 5.97 | 189015 | 11056.61 | 0.81% |
| 2024-04-12 | 5.86 | 5.80 | -0.09 | -1.53% | 5.79 | 5.93 | 105539 | 6176.22 | 0.45% |
| 2024-04-11 | 5.84 | 5.89 | 0.04 | 0.68% | 5.79 | 5.98 | 108034 | 6396.75 | 0.46% |
| 2024-04-10 | 6.05 | 5.85 | -0.19 | -3.15% | 5.82 | 6.06 | 152256 | 8975.55 | 0.65% |
| 2024-04-09 | 5.94 | 6.04 | 0.12 | 2.03% | 5.93 | 6.05 | 94872 | 5698.43 | 0.41% |
| 2024-04-08 | 6.01 | 5.92 | -0.12 | -1.99% | 5.92 | 6.04 | 109115 | 6523.10 | 0.47% |
| 2024-04-03 | 6.12 | 6.04 | -0.07 | -1.15% | 6.01 | 6.14 | 90915 | 5500.13 | 0.39% |
| 2024-04-02 | 6.16 | 6.11 | -0.02 | -0.33% | 6.07 | 6.16 | 103027 | 6293.72 | 0.44% |
| 2024-04-01 | 6.02 | 6.13 | 0.13 | 2.17% | 6.00 | 6.15 | 128150 | 7820.31 | 0.55% |
| 2024-03-29 | 5.93 | 6.00 | 0.07 | 1.18% | 5.92 | 6.03 | 91034 | 5446.22 | 0.39% |
| 2024-03-28 | 5.84 | 5.93 | 0.09 | 1.54% | 5.83 | 6.03 | 114840 | 6836.78 | 0.49% |
| 2024-03-27 | 6.06 | 5.84 | -0.27 | -4.42% | 5.84 | 6.09 | 144232 | 8578.02 | 0.62% |
| 2024-03-26 | 6.05 | 6.11 | 0.06 | 0.99% | 5.98 | 6.12 | 140345 | 8500.91 | 0.60% |
| 2024-03-25 | 6.14 | 6.05 | -0.15 | -2.42% | 6.05 | 6.20 | 159020 | 9716.86 | 0.68% |
| 2024-03-22 | 6.24 | 6.20 | -0.03 | -0.48% | 6.13 | 6.26 | 166481 | 10307.05 | 0.72% |
| 2024-03-21 | 6.27 | 6.23 | -0.07 | -1.11% | 6.19 | 6.31 | 158092 | 9863.82 | 0.68% |
| 2024-03-20 | 6.26 | 6.30 | 0.02 | 0.32% | 6.25 | 6.31 | 145378 | 9130.70 | 0.63% |
| 2024-03-19 | 6.32 | 6.28 | -0.06 | -0.95% | 6.27 | 6.37 | 140774 | 8885.97 | 0.61% |
| 2024-03-18 | 6.29 | 6.34 | 0.09 | 1.44% | 6.24 | 6.34 | 182773 | 11492.84 | 0.79% |
| 2024-03-15 | 6.21 | 6.25 | 0.02 | 0.32% | 6.17 | 6.27 | 135997 | 8460.32 | 0.58% |
| 2024-03-14 | 6.28 | 6.23 | -0.07 | -1.11% | 6.17 | 6.35 | 160219 | 10022.64 | 0.69% |
| 2024-03-13 | 6.29 | 6.30 | -0.02 | -0.32% | 6.29 | 6.38 | 183453 | 11595.30 | 0.79% |
| 2024-03-12 | 6.45 | 6.32 | -0.09 | -1.40% | 6.28 | 6.46 | 269896 | 17117.12 | 1.16% |
| 2024-03-11 | 6.17 | 6.41 | 0.28 | 4.57% | 6.14 | 6.44 | 385748 | 24404.00 | 1.66% |
| 2024-03-08 | 6.04 | 6.13 | 0.09 | 1.49% | 6.01 | 6.16 | 138949 | 8477.43 | 0.60% |
| 2024-03-07 | 6.21 | 6.04 | -0.15 | -2.42% | 6.04 | 6.24 | 241272 | 14769.10 | 1.04% |
| 2024-03-06 | 6.13 | 6.19 | 0.01 | 0.16% | 6.11 | 6.27 | 240160 | 14885.33 | 1.03% |
| 2024-03-05 | 6.34 | 6.18 | -0.24 | -3.74% | 6.15 | 6.34 | 393141 | 24419.38 | 1.69% |
| 2024-03-04 | 6.37 | 6.42 | 0.14 | 2.23% | 6.29 | 6.67 | 615825 | 39785.09 | 2.65% |
| 2024-03-01 | 5.94 | 6.28 | 0.37 | 6.26% | 5.91 | 6.49 | 574795 | 35733.54 | 2.47% |
| 2024-02-29 | 5.65 | 5.91 | 0.18 | 3.14% | 5.64 | 5.91 | 192632 | 11248.33 | 0.83% |
| 2024-02-28 | 5.97 | 5.73 | -0.19 | -3.21% | 5.72 | 6.13 | 354411 | 21101.04 | 1.52% |
| 2024-02-27 | 5.71 | 5.92 | 0.17 | 2.96% | 5.70 | 5.93 | 195943 | 11389.17 | 0.84% |
| 2024-02-26 | 5.72 | 5.75 | 0.03 | 0.52% | 5.68 | 5.82 | 172920 | 9937.39 | 0.74% |
| 2024-02-23 | 5.69 | 5.72 | 0.04 | 0.70% | 5.64 | 5.73 | 161431 | 9190.26 | 0.69% |
| 2024-02-22 | 5.61 | 5.68 | 0.06 | 1.07% | 5.58 | 5.71 | 133402 | 7550.20 | 0.57% |
| 2024-02-21 | 5.56 | 5.62 | 0.01 | 0.18% | 5.54 | 5.74 | 159899 | 9062.49 | 0.69% |
| 2024-02-20 | 5.57 | 5.61 | -0.02 | -0.36% | 5.53 | 5.64 | 103895 | 5812.82 | 0.45% |
| 2024-02-19 | 5.66 | 5.63 | 0.06 | 1.08% | 5.52 | 5.68 | 202983 | 11354.24 | 0.87% |
| 2024-02-08 | 5.37 | 5.57 | 0.26 | 4.90% | 5.24 | 5.58 | 238462 | 12953.58 | 1.03% |
| 2024-02-07 | 5.17 | 5.31 | 0.20 | 3.91% | 5.10 | 5.40 | 206766 | 10940.07 | 0.89% |
| 2024-02-06 | 4.81 | 5.11 | 0.29 | 6.02% | 4.66 | 5.17 | 175846 | 8724.07 | 0.76% |
| 2024-02-05 | 5.12 | 4.82 | -0.30 | -5.86% | 4.52 | 5.12 | 243002 | 11757.62 | 1.04% |
| 2024-02-02 | 5.37 | 5.12 | -0.24 | -4.48% | 5.01 | 5.44 | 164897 | 8567.63 | 0.71% |
| 2024-02-01 | 5.40 | 5.36 | -0.09 | -1.65% | 5.28 | 5.52 | 136339 | 7334.40 | 0.59% |
| 2024-01-31 | 5.59 | 5.45 | -0.08 | -1.45% | 5.41 | 5.67 | 150913 | 8317.12 | 0.65% |
| 2024-01-30 | 5.66 | 5.53 | -0.13 | -2.30% | 5.51 | 5.72 | 84033 | 4726.69 | 0.36% |