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 | 5.83 | 5.78 | -0.09 | -1.53% | 5.71 | 5.87 | 74797 | 4315.30 | 1.41% |
| 2024-05-09 | 5.70 | 5.87 | 0.17 | 2.98% | 5.70 | 5.93 | 106817 | 6259.20 | 2.02% |
| 2024-05-08 | 5.83 | 5.70 | -0.12 | -2.06% | 5.68 | 5.83 | 77689 | 4447.22 | 1.47% |
| 2024-05-07 | 5.85 | 5.82 | 0.00 | 0.00% | 5.71 | 5.86 | 113892 | 6566.77 | 2.15% |
| 2024-05-06 | 5.68 | 5.82 | 0.25 | 4.49% | 5.67 | 5.84 | 178374 | 10285.08 | 3.37% |
| 2024-04-30 | 5.76 | 5.57 | 0.12 | 2.20% | 5.51 | 5.78 | 244084 | 13741.98 | 4.61% |
| 2024-04-29 | 5.07 | 5.45 | 0.36 | 7.07% | 5.07 | 5.48 | 143438 | 7653.39 | 2.71% |
| 2024-04-26 | 5.10 | 5.09 | 0.06 | 1.19% | 4.97 | 5.10 | 77382 | 3917.65 | 1.46% |
| 2024-04-25 | 4.95 | 5.03 | 0.09 | 1.82% | 4.90 | 5.10 | 72337 | 3643.68 | 1.37% |
| 2024-04-24 | 4.89 | 4.94 | 0.05 | 1.02% | 4.86 | 4.96 | 63698 | 3133.85 | 1.20% |
| 2024-04-23 | 4.78 | 4.89 | 0.07 | 1.45% | 4.78 | 4.92 | 72063 | 3519.16 | 1.36% |
| 2024-04-22 | 4.80 | 4.82 | 0.02 | 0.42% | 4.63 | 4.85 | 103405 | 4930.67 | 1.96% |
| 2024-04-19 | 4.87 | 4.80 | -0.13 | -2.64% | 4.77 | 4.93 | 82707 | 3991.30 | 1.56% |
| 2024-04-18 | 5.00 | 4.93 | -0.02 | -0.40% | 4.79 | 5.02 | 118297 | 5827.68 | 2.24% |
| 2024-04-17 | 4.63 | 4.95 | 0.22 | 4.65% | 4.61 | 4.98 | 147123 | 7198.91 | 2.78% |
| 2024-04-16 | 5.20 | 4.73 | -0.53 | -10.08% | 4.73 | 5.20 | 162047 | 7802.52 | 3.06% |
| 2024-04-15 | 5.67 | 5.26 | -0.43 | -7.56% | 5.18 | 5.76 | 178610 | 9551.93 | 3.38% |
| 2024-04-12 | 5.83 | 5.69 | -0.14 | -2.40% | 5.66 | 5.92 | 107318 | 6189.46 | 2.03% |
| 2024-04-11 | 5.98 | 5.83 | -0.13 | -2.18% | 5.80 | 6.01 | 117743 | 6936.61 | 2.23% |
| 2024-04-10 | 6.10 | 5.96 | -0.18 | -2.93% | 5.91 | 6.17 | 143505 | 8616.10 | 2.71% |
| 2024-04-09 | 5.93 | 6.14 | 0.26 | 4.42% | 5.91 | 6.16 | 208540 | 12719.74 | 3.94% |
| 2024-04-08 | 6.02 | 5.88 | -0.24 | -3.92% | 5.88 | 6.24 | 212522 | 12786.61 | 4.02% |
| 2024-04-03 | 6.28 | 6.12 | -0.03 | -0.49% | 6.11 | 6.43 | 312011 | 19510.22 | 5.90% |
| 2024-04-02 | 6.09 | 6.15 | 0.04 | 0.65% | 5.99 | 6.30 | 220945 | 13525.04 | 4.18% |
| 2024-04-01 | 5.90 | 6.11 | 0.21 | 3.56% | 5.90 | 6.19 | 176302 | 10678.68 | 3.33% |
| 2024-03-29 | 5.81 | 5.90 | 0.10 | 1.72% | 5.81 | 5.97 | 164399 | 9665.53 | 3.11% |
| 2024-03-28 | 5.69 | 5.80 | 0.17 | 3.02% | 5.69 | 5.93 | 246844 | 14413.79 | 4.67% |
| 2024-03-27 | 6.11 | 5.63 | -0.52 | -8.46% | 5.62 | 6.11 | 232116 | 13502.15 | 4.39% |
| 2024-03-26 | 5.95 | 6.15 | 0.18 | 3.02% | 5.82 | 6.15 | 280443 | 16730.71 | 5.30% |
| 2024-03-25 | 6.16 | 5.97 | -0.35 | -5.54% | 5.90 | 6.37 | 340420 | 20916.87 | 6.44% |
| 2024-03-22 | 6.60 | 6.32 | -0.48 | -7.06% | 6.24 | 6.66 | 501982 | 31937.95 | 9.49% |
| 2024-03-21 | 7.40 | 6.80 | -0.28 | -3.95% | 6.79 | 7.59 | 782954 | 56185.77 | 14.81% |
| 2024-03-20 | 7.08 | 7.08 | 0.64 | 9.94% | 7.08 | 7.08 | 37888 | 2682.51 | 0.72% |
| 2024-03-19 | 6.08 | 6.44 | 0.59 | 10.09% | 6.08 | 6.44 | 86677 | 5549.19 | 1.64% |
| 2024-03-18 | 5.69 | 5.85 | 0.18 | 3.17% | 5.69 | 5.85 | 132092 | 7683.11 | 2.50% |
| 2024-03-15 | 5.57 | 5.67 | 0.06 | 1.07% | 5.51 | 5.68 | 77838 | 4364.19 | 1.47% |
| 2024-03-14 | 5.71 | 5.61 | -0.11 | -1.92% | 5.52 | 5.73 | 92408 | 5200.00 | 1.75% |
| 2024-03-13 | 5.73 | 5.72 | 0.00 | 0.00% | 5.70 | 5.78 | 83939 | 4816.98 | 1.59% |
| 2024-03-12 | 5.68 | 5.72 | 0.06 | 1.06% | 5.65 | 5.75 | 127348 | 7262.86 | 2.41% |
| 2024-03-11 | 5.36 | 5.66 | 0.29 | 5.40% | 5.35 | 5.67 | 191995 | 10733.72 | 3.63% |
| 2024-03-08 | 5.35 | 5.37 | -0.02 | -0.37% | 5.27 | 5.43 | 56074 | 3004.22 | 1.06% |
| 2024-03-07 | 5.47 | 5.39 | -0.08 | -1.46% | 5.35 | 5.52 | 88154 | 4798.99 | 1.67% |
| 2024-03-06 | 5.34 | 5.47 | 0.14 | 2.63% | 5.33 | 5.50 | 97302 | 5282.03 | 1.84% |
| 2024-03-05 | 5.46 | 5.33 | -0.17 | -3.09% | 5.32 | 5.54 | 106183 | 5744.80 | 2.01% |
| 2024-03-04 | 5.44 | 5.50 | 0.06 | 1.10% | 5.34 | 5.53 | 104458 | 5700.01 | 1.98% |
| 2024-03-01 | 5.40 | 5.44 | 0.12 | 2.26% | 5.28 | 5.44 | 100650 | 5419.65 | 1.90% |
| 2024-02-29 | 5.00 | 5.32 | 0.18 | 3.50% | 4.98 | 5.32 | 125539 | 6547.26 | 2.37% |
| 2024-02-28 | 5.68 | 5.14 | -0.45 | -8.05% | 5.14 | 5.79 | 201749 | 11086.69 | 3.82% |
| 2024-02-27 | 5.40 | 5.59 | 0.16 | 2.95% | 5.32 | 5.59 | 101361 | 5587.98 | 1.92% |
| 2024-02-26 | 5.39 | 5.43 | 0.11 | 2.07% | 5.25 | 5.56 | 136259 | 7360.25 | 2.58% |
| 2024-02-23 | 5.05 | 5.32 | 0.32 | 6.40% | 5.04 | 5.32 | 147985 | 7665.60 | 2.80% |
| 2024-02-22 | 4.72 | 5.00 | 0.22 | 4.60% | 4.72 | 5.00 | 142332 | 6998.34 | 2.69% |
| 2024-02-21 | 4.68 | 4.78 | 0.10 | 2.14% | 4.60 | 4.92 | 131731 | 6327.99 | 2.49% |
| 2024-02-20 | 4.67 | 4.68 | 0.02 | 0.43% | 4.54 | 4.74 | 116759 | 5400.91 | 2.21% |
| 2024-02-19 | 4.35 | 4.66 | 0.33 | 7.62% | 4.35 | 4.69 | 174774 | 8031.78 | 3.31% |
| 2024-02-08 | 4.00 | 4.33 | 0.36 | 9.07% | 3.91 | 4.36 | 213702 | 8785.14 | 4.04% |
| 2024-02-07 | 4.21 | 3.97 | -0.23 | -5.48% | 3.90 | 4.28 | 236277 | 9487.50 | 4.47% |
| 2024-02-06 | 4.27 | 4.20 | -0.26 | -5.83% | 4.01 | 4.42 | 223640 | 9211.03 | 4.23% |
| 2024-02-05 | 4.92 | 4.46 | -0.50 | -10.08% | 4.46 | 4.92 | 121626 | 5512.69 | 2.30% |
| 2024-02-02 | 5.26 | 4.96 | -0.25 | -4.80% | 4.73 | 5.34 | 114816 | 5801.35 | 2.17% |
| 2024-02-01 | 5.33 | 5.21 | -0.17 | -3.16% | 5.16 | 5.38 | 92776 | 4866.12 | 1.75% |
| 2024-01-31 | 5.73 | 5.38 | -0.35 | -6.11% | 5.32 | 5.80 | 89910 | 4960.62 | 1.70% |