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 | 5.75 | 5.69 | -0.07 | -1.22% | 5.61 | 5.86 | 120977 | 6910.42 | 3.23% |
| 2024-05-09 | 5.61 | 5.76 | 0.07 | 1.23% | 5.57 | 5.94 | 206411 | 11957.27 | 5.51% |
| 2024-05-08 | 5.41 | 5.69 | 0.29 | 5.37% | 5.32 | 5.78 | 152115 | 8504.65 | 4.06% |
| 2024-05-07 | 5.40 | 5.40 | 0.00 | 0.00% | 5.30 | 5.42 | 46761 | 2507.47 | 1.25% |
| 2024-05-06 | 5.28 | 5.40 | 0.14 | 2.66% | 5.26 | 5.48 | 62734 | 3366.91 | 1.67% |
| 2024-04-30 | 5.20 | 5.26 | 0.08 | 1.54% | 5.14 | 5.27 | 34616 | 1804.74 | 0.92% |
| 2024-04-29 | 4.97 | 5.18 | 0.17 | 3.39% | 4.97 | 5.18 | 39010 | 1991.81 | 1.04% |
| 2024-04-26 | 5.06 | 5.01 | -0.01 | -0.20% | 4.95 | 5.06 | 36826 | 1836.52 | 0.98% |
| 2024-04-25 | 5.00 | 5.02 | 0.05 | 1.01% | 4.95 | 5.09 | 25146 | 1263.08 | 0.67% |
| 2024-04-24 | 4.88 | 4.97 | 0.10 | 2.05% | 4.86 | 4.98 | 25206 | 1244.87 | 0.67% |
| 2024-04-23 | 4.76 | 4.87 | 0.07 | 1.46% | 4.76 | 4.90 | 25359 | 1232.15 | 0.68% |
| 2024-04-22 | 4.82 | 4.80 | -0.04 | -0.83% | 4.74 | 4.89 | 29620 | 1425.60 | 0.79% |
| 2024-04-19 | 4.87 | 4.84 | -0.04 | -0.82% | 4.81 | 4.93 | 21837 | 1062.01 | 0.58% |
| 2024-04-18 | 4.99 | 4.88 | -0.08 | -1.61% | 4.84 | 4.99 | 33164 | 1626.09 | 0.89% |
| 2024-04-17 | 4.65 | 4.96 | 0.36 | 7.83% | 4.65 | 4.97 | 57092 | 2784.95 | 1.52% |
| 2024-04-16 | 4.89 | 4.60 | -0.37 | -7.44% | 4.57 | 4.96 | 59951 | 2810.96 | 1.60% |
| 2024-04-15 | 5.27 | 4.97 | -0.31 | -5.87% | 4.89 | 5.32 | 61398 | 3102.97 | 1.64% |
| 2024-04-12 | 5.39 | 5.28 | -0.10 | -1.86% | 5.27 | 5.45 | 32993 | 1764.02 | 0.88% |
| 2024-04-11 | 5.31 | 5.38 | 0.06 | 1.13% | 5.24 | 5.50 | 43463 | 2357.18 | 1.16% |
| 2024-04-10 | 5.46 | 5.32 | -0.13 | -2.39% | 5.25 | 5.46 | 31415 | 1672.18 | 0.84% |
| 2024-04-09 | 5.35 | 5.45 | 0.11 | 2.06% | 5.34 | 5.46 | 31046 | 1681.82 | 0.83% |
| 2024-04-08 | 5.54 | 5.34 | -0.23 | -4.13% | 5.32 | 5.54 | 42111 | 2278.41 | 1.12% |
| 2024-04-03 | 5.48 | 5.57 | 0.09 | 1.64% | 5.43 | 5.58 | 51843 | 2856.10 | 1.38% |
| 2024-04-02 | 5.47 | 5.48 | 0.01 | 0.18% | 5.44 | 5.53 | 36772 | 2013.84 | 0.98% |
| 2024-04-01 | 5.37 | 5.47 | 0.11 | 2.05% | 5.34 | 5.47 | 49690 | 2693.10 | 1.33% |
| 2024-03-29 | 5.26 | 5.36 | 0.10 | 1.90% | 5.26 | 5.40 | 43483 | 2325.09 | 1.16% |
| 2024-03-28 | 5.20 | 5.26 | 0.06 | 1.15% | 5.12 | 5.30 | 36680 | 1923.49 | 0.98% |
| 2024-03-27 | 5.31 | 5.20 | -0.10 | -1.89% | 5.19 | 5.37 | 37564 | 1984.43 | 1.00% |
| 2024-03-26 | 5.21 | 5.30 | 0.11 | 2.12% | 5.16 | 5.30 | 34073 | 1785.21 | 0.91% |
| 2024-03-25 | 5.29 | 5.19 | -0.12 | -2.26% | 5.19 | 5.35 | 30509 | 1608.33 | 0.81% |
| 2024-03-22 | 5.43 | 5.31 | -0.14 | -2.57% | 5.27 | 5.44 | 40049 | 2129.41 | 1.07% |
| 2024-03-21 | 5.41 | 5.45 | 0.04 | 0.74% | 5.34 | 5.46 | 59616 | 3224.38 | 1.59% |
| 2024-03-20 | 5.30 | 5.41 | 0.10 | 1.88% | 5.29 | 5.42 | 51074 | 2736.71 | 1.36% |
| 2024-03-19 | 5.35 | 5.31 | -0.04 | -0.75% | 5.30 | 5.36 | 30717 | 1636.44 | 0.82% |
| 2024-03-18 | 5.31 | 5.35 | 0.05 | 0.94% | 5.27 | 5.36 | 62017 | 3290.36 | 1.66% |
| 2024-03-15 | 5.17 | 5.30 | 0.10 | 1.92% | 5.15 | 5.30 | 48913 | 2571.25 | 1.31% |
| 2024-03-14 | 5.20 | 5.20 | -0.02 | -0.38% | 5.13 | 5.35 | 49849 | 2610.23 | 1.33% |
| 2024-03-13 | 5.21 | 5.22 | 0.00 | 0.00% | 5.13 | 5.28 | 40549 | 2108.71 | 1.08% |
| 2024-03-12 | 5.20 | 5.22 | 0.04 | 0.77% | 5.13 | 5.22 | 35650 | 1846.85 | 0.95% |
| 2024-03-11 | 5.03 | 5.18 | 0.12 | 2.37% | 5.03 | 5.18 | 25506 | 1303.04 | 0.68% |
| 2024-03-08 | 5.05 | 5.06 | 0.04 | 0.80% | 4.97 | 5.08 | 21604 | 1086.04 | 0.58% |
| 2024-03-07 | 5.08 | 5.02 | -0.04 | -0.79% | 5.01 | 5.12 | 32499 | 1645.45 | 0.87% |
| 2024-03-06 | 4.98 | 5.06 | 0.06 | 1.20% | 4.96 | 5.12 | 26484 | 1338.07 | 0.71% |
| 2024-03-05 | 5.15 | 5.00 | -0.15 | -2.91% | 4.99 | 5.15 | 29228 | 1473.62 | 0.78% |
| 2024-03-04 | 5.24 | 5.15 | -0.08 | -1.53% | 5.10 | 5.25 | 31542 | 1624.73 | 0.84% |
| 2024-03-01 | 5.18 | 5.23 | 0.05 | 0.97% | 5.14 | 5.25 | 32462 | 1686.08 | 0.87% |
| 2024-02-29 | 4.96 | 5.18 | 0.15 | 2.98% | 4.94 | 5.18 | 49147 | 2509.99 | 1.31% |
| 2024-02-28 | 5.45 | 5.03 | -0.39 | -7.20% | 5.01 | 5.53 | 69553 | 3675.30 | 1.86% |
| 2024-02-27 | 5.28 | 5.42 | 0.10 | 1.88% | 5.25 | 5.44 | 36848 | 1972.10 | 0.98% |
| 2024-02-26 | 5.26 | 5.32 | 0.07 | 1.33% | 5.21 | 5.49 | 54302 | 2895.92 | 1.45% |
| 2024-02-23 | 5.15 | 5.25 | 0.10 | 1.94% | 5.08 | 5.27 | 46537 | 2410.77 | 1.24% |
| 2024-02-22 | 5.03 | 5.15 | 0.08 | 1.58% | 5.02 | 5.15 | 35580 | 1814.86 | 0.95% |
| 2024-02-21 | 4.95 | 5.07 | 0.08 | 1.60% | 4.93 | 5.23 | 50207 | 2562.94 | 1.34% |
| 2024-02-20 | 4.96 | 4.99 | -0.01 | -0.20% | 4.90 | 5.01 | 29932 | 1487.09 | 0.80% |
| 2024-02-19 | 4.95 | 5.00 | 0.05 | 1.01% | 4.90 | 5.10 | 51089 | 2549.93 | 1.36% |
| 2024-02-08 | 4.50 | 4.95 | 0.47 | 10.49% | 4.43 | 4.98 | 70041 | 3275.23 | 1.87% |
| 2024-02-07 | 4.68 | 4.48 | -0.21 | -4.48% | 4.40 | 4.70 | 94954 | 4305.99 | 2.53% |
| 2024-02-06 | 4.56 | 4.69 | -0.03 | -0.64% | 4.38 | 4.89 | 92620 | 4271.49 | 2.47% |
| 2024-02-05 | 4.88 | 4.72 | -0.30 | -5.98% | 4.55 | 4.97 | 107949 | 5114.43 | 2.88% |