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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.70 | 5.73 | 0.07 | 1.24% | 5.67 | 5.81 | 126470 | 7248.96 | 0.67% |
| 2024-05-08 | 5.83 | 5.66 | -0.16 | -2.75% | 5.63 | 5.83 | 145429 | 8268.10 | 0.77% |
| 2024-05-07 | 5.78 | 5.82 | 0.04 | 0.69% | 5.71 | 5.84 | 172657 | 9969.60 | 0.92% |
| 2024-05-06 | 5.93 | 5.78 | -0.06 | -1.03% | 5.78 | 6.02 | 214910 | 12677.25 | 1.14% |
| 2024-04-30 | 5.89 | 5.84 | -0.09 | -1.52% | 5.78 | 5.94 | 188882 | 11027.72 | 1.00% |
| 2024-04-29 | 5.65 | 5.93 | 0.20 | 3.49% | 5.63 | 5.96 | 273135 | 16023.08 | 1.45% |
| 2024-04-26 | 5.42 | 5.73 | 0.28 | 5.14% | 5.42 | 5.73 | 180667 | 10153.15 | 0.96% |
| 2024-04-25 | 5.37 | 5.45 | 0.05 | 0.93% | 5.36 | 5.50 | 107174 | 5847.97 | 0.57% |
| 2024-04-24 | 5.41 | 5.40 | 0.01 | 0.19% | 5.33 | 5.43 | 100383 | 5399.42 | 0.53% |
| 2024-04-23 | 5.41 | 5.39 | 0.01 | 0.19% | 5.39 | 5.55 | 129707 | 7077.17 | 0.69% |
| 2024-04-22 | 5.53 | 5.38 | -0.20 | -3.58% | 5.38 | 5.60 | 159176 | 8694.29 | 0.84% |
| 2024-04-19 | 5.57 | 5.58 | 0.01 | 0.18% | 5.50 | 5.62 | 99005 | 5496.57 | 0.53% |
| 2024-04-18 | 5.65 | 5.57 | -0.08 | -1.42% | 5.56 | 5.65 | 102292 | 5732.05 | 0.54% |
| 2024-04-17 | 5.51 | 5.65 | 0.19 | 3.48% | 5.51 | 5.68 | 127962 | 7178.49 | 0.68% |
| 2024-04-16 | 5.57 | 5.46 | -0.11 | -1.97% | 5.41 | 5.62 | 173500 | 9541.74 | 0.92% |
| 2024-04-15 | 5.75 | 5.57 | -0.24 | -4.13% | 5.40 | 5.80 | 211704 | 11831.84 | 1.12% |
| 2024-04-12 | 5.83 | 5.81 | -0.02 | -0.34% | 5.78 | 5.86 | 84218 | 4896.96 | 0.45% |
| 2024-04-11 | 5.91 | 5.83 | -0.13 | -2.18% | 5.82 | 5.96 | 131586 | 7743.90 | 0.70% |
| 2024-04-10 | 6.11 | 5.96 | -0.15 | -2.45% | 5.89 | 6.12 | 137556 | 8210.45 | 0.73% |
| 2024-04-09 | 6.07 | 6.11 | 0.04 | 0.66% | 6.04 | 6.12 | 96699 | 5887.90 | 0.51% |
| 2024-04-08 | 6.24 | 6.07 | -0.24 | -3.80% | 6.07 | 6.32 | 181473 | 11202.72 | 0.96% |
| 2024-04-03 | 6.29 | 6.31 | -0.02 | -0.32% | 6.29 | 6.47 | 190340 | 12159.55 | 1.01% |
| 2024-04-02 | 6.29 | 6.33 | 0.02 | 0.32% | 6.21 | 6.39 | 213733 | 13510.03 | 1.13% |
| 2024-04-01 | 5.94 | 6.31 | 0.45 | 7.68% | 5.90 | 6.32 | 342027 | 21144.49 | 1.81% |
| 2024-03-29 | 5.85 | 5.86 | -0.02 | -0.34% | 5.81 | 5.91 | 94871 | 5548.11 | 0.50% |
| 2024-03-28 | 5.78 | 5.88 | 0.03 | 0.51% | 5.76 | 5.97 | 130095 | 7677.47 | 0.69% |
| 2024-03-27 | 6.05 | 5.85 | -0.20 | -3.31% | 5.82 | 6.06 | 145094 | 8620.86 | 0.77% |
| 2024-03-26 | 6.03 | 6.05 | 0.01 | 0.17% | 5.98 | 6.10 | 138957 | 8386.94 | 0.74% |
| 2024-03-25 | 6.07 | 6.04 | -0.05 | -0.82% | 5.98 | 6.18 | 195839 | 11887.84 | 1.04% |
| 2024-03-22 | 6.16 | 6.09 | -0.09 | -1.46% | 6.04 | 6.20 | 179842 | 10982.00 | 0.95% |
| 2024-03-21 | 6.17 | 6.18 | 0.00 | 0.00% | 6.14 | 6.27 | 156700 | 9712.60 | 0.83% |
| 2024-03-20 | 6.18 | 6.18 | -0.04 | -0.64% | 6.12 | 6.21 | 189189 | 11647.32 | 1.00% |
| 2024-03-19 | 6.24 | 6.22 | -0.08 | -1.27% | 6.21 | 6.29 | 177466 | 11078.30 | 0.94% |
| 2024-03-18 | 6.46 | 6.30 | -0.17 | -2.63% | 6.20 | 6.49 | 383084 | 24077.83 | 2.03% |
| 2024-03-15 | 6.34 | 6.47 | 0.10 | 1.57% | 6.34 | 6.56 | 203022 | 13122.32 | 1.08% |
| 2024-03-14 | 6.39 | 6.37 | 0.00 | 0.00% | 6.32 | 6.43 | 150845 | 9628.91 | 0.80% |
| 2024-03-13 | 6.44 | 6.37 | -0.10 | -1.55% | 6.32 | 6.45 | 177967 | 11321.05 | 0.94% |
| 2024-03-12 | 6.36 | 6.47 | 0.08 | 1.25% | 6.31 | 6.53 | 233843 | 15024.80 | 1.24% |
| 2024-03-11 | 6.20 | 6.39 | 0.12 | 1.91% | 6.17 | 6.51 | 197349 | 12510.50 | 1.05% |
| 2024-03-08 | 6.39 | 6.27 | -0.13 | -2.03% | 6.21 | 6.43 | 182221 | 11430.71 | 0.97% |
| 2024-03-07 | 6.22 | 6.40 | 0.12 | 1.91% | 6.22 | 6.59 | 350636 | 22606.91 | 1.86% |
| 2024-03-06 | 6.41 | 6.28 | 0.03 | 0.48% | 6.17 | 6.54 | 187443 | 11811.74 | 0.99% |
| 2024-03-05 | 6.20 | 6.25 | -0.03 | -0.48% | 6.10 | 6.28 | 166830 | 10357.62 | 0.89% |
| 2024-03-04 | 6.38 | 6.28 | -0.15 | -2.33% | 6.15 | 6.38 | 220176 | 13760.70 | 1.17% |
| 2024-03-01 | 6.56 | 6.43 | -0.13 | -1.98% | 6.32 | 6.63 | 242648 | 15590.49 | 1.29% |
| 2024-02-29 | 6.25 | 6.56 | 0.28 | 4.46% | 6.21 | 6.56 | 233722 | 15013.74 | 1.24% |
| 2024-02-28 | 6.50 | 6.28 | -0.21 | -3.24% | 6.27 | 6.76 | 336938 | 21991.60 | 1.79% |
| 2024-02-27 | 6.20 | 6.49 | 0.24 | 3.84% | 6.20 | 6.50 | 246470 | 15697.92 | 1.31% |
| 2024-02-26 | 6.30 | 6.25 | -0.09 | -1.42% | 6.20 | 6.37 | 175160 | 10980.08 | 0.93% |
| 2024-02-23 | 6.23 | 6.34 | 0.08 | 1.28% | 6.20 | 6.36 | 168412 | 10567.94 | 0.89% |
| 2024-02-22 | 6.19 | 6.26 | 0.03 | 0.48% | 6.16 | 6.33 | 188523 | 11747.71 | 1.00% |
| 2024-02-21 | 6.05 | 6.23 | 0.11 | 1.80% | 6.01 | 6.39 | 282204 | 17725.84 | 1.50% |
| 2024-02-20 | 6.15 | 6.12 | -0.07 | -1.13% | 6.04 | 6.19 | 159903 | 9762.48 | 0.85% |
| 2024-02-19 | 6.44 | 6.19 | 0.07 | 1.14% | 6.06 | 6.44 | 260681 | 16175.58 | 1.38% |
| 2024-02-08 | 5.80 | 6.12 | 0.39 | 6.81% | 5.80 | 6.18 | 294421 | 17967.51 | 1.56% |
| 2024-02-07 | 5.50 | 5.73 | 0.23 | 4.18% | 5.48 | 5.83 | 268052 | 15310.16 | 1.42% |
| 2024-02-06 | 5.05 | 5.50 | 0.41 | 8.06% | 4.87 | 5.58 | 278981 | 14704.14 | 1.48% |
| 2024-02-05 | 5.53 | 5.09 | -0.48 | -8.62% | 5.01 | 5.53 | 315462 | 16422.02 | 1.67% |
| 2024-02-02 | 5.82 | 5.57 | -0.25 | -4.30% | 5.41 | 6.00 | 256025 | 14616.91 | 1.36% |
| 2024-02-01 | 5.93 | 5.82 | -0.16 | -2.68% | 5.66 | 5.99 | 204835 | 11912.61 | 1.09% |
| 2024-01-31 | 6.30 | 5.98 | -0.39 | -6.12% | 5.91 | 6.41 | 267320 | 16327.49 | 1.42% |
| 2024-01-30 | 6.80 | 6.37 | -0.22 | -3.34% | 6.35 | 6.88 | 165955 | 10923.66 | 0.88% |