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 | 5.70 | 5.61 | -0.09 | -1.58% | 5.60 | 5.71 | 71706 | 4035.09 | 0.81% |
| 2024-05-09 | 5.70 | 5.70 | 0.02 | 0.35% | 5.67 | 5.75 | 63073 | 3603.16 | 0.72% |
| 2024-05-08 | 5.81 | 5.68 | -0.12 | -2.07% | 5.65 | 5.82 | 85148 | 4861.90 | 0.97% |
| 2024-05-07 | 5.80 | 5.80 | 0.00 | 0.00% | 5.75 | 5.84 | 77503 | 4492.01 | 0.88% |
| 2024-05-06 | 5.81 | 5.80 | -0.01 | -0.17% | 5.72 | 5.86 | 118128 | 6826.19 | 1.34% |
| 2024-04-30 | 5.84 | 5.81 | -0.14 | -2.35% | 5.69 | 5.90 | 136999 | 7926.44 | 1.56% |
| 2024-04-29 | 5.71 | 5.95 | 0.18 | 3.12% | 5.70 | 5.98 | 121965 | 7202.40 | 1.39% |
| 2024-04-26 | 5.70 | 5.77 | 0.01 | 0.17% | 5.65 | 5.86 | 144674 | 8333.99 | 1.64% |
| 2024-04-25 | 5.48 | 5.76 | 0.21 | 3.78% | 5.48 | 5.76 | 119093 | 6735.90 | 1.35% |
| 2024-04-24 | 5.37 | 5.55 | 0.19 | 3.54% | 5.36 | 5.55 | 82588 | 4525.70 | 0.94% |
| 2024-04-23 | 5.37 | 5.36 | -0.02 | -0.37% | 5.35 | 5.43 | 58767 | 3166.67 | 0.67% |
| 2024-04-22 | 5.25 | 5.38 | 0.08 | 1.51% | 5.20 | 5.41 | 72907 | 3897.93 | 0.83% |
| 2024-04-19 | 5.37 | 5.30 | -0.07 | -1.30% | 5.27 | 5.43 | 77876 | 4151.56 | 0.88% |
| 2024-04-18 | 5.39 | 5.37 | -0.04 | -0.74% | 5.32 | 5.48 | 104159 | 5616.41 | 1.18% |
| 2024-04-17 | 5.10 | 5.41 | 0.35 | 6.92% | 5.10 | 5.42 | 138952 | 7401.62 | 1.58% |
| 2024-04-16 | 5.51 | 5.06 | -0.45 | -8.17% | 5.04 | 5.55 | 171639 | 8962.10 | 1.95% |
| 2024-04-15 | 5.61 | 5.51 | -0.21 | -3.67% | 5.31 | 5.70 | 162494 | 8947.84 | 1.85% |
| 2024-04-12 | 5.82 | 5.72 | -0.08 | -1.38% | 5.71 | 5.89 | 87457 | 5060.84 | 0.99% |
| 2024-04-11 | 5.79 | 5.80 | 0.01 | 0.17% | 5.79 | 5.91 | 107791 | 6299.20 | 1.22% |
| 2024-04-10 | 6.00 | 5.79 | -0.25 | -4.14% | 5.75 | 6.02 | 163201 | 9566.32 | 1.85% |
| 2024-04-09 | 6.01 | 6.04 | 0.07 | 1.17% | 5.96 | 6.06 | 105631 | 6359.15 | 1.20% |
| 2024-04-08 | 6.18 | 5.97 | -0.34 | -5.39% | 5.97 | 6.20 | 222263 | 13511.09 | 2.52% |
| 2024-04-03 | 6.31 | 6.31 | -0.06 | -0.94% | 6.29 | 6.52 | 205072 | 13127.95 | 2.33% |
| 2024-04-02 | 6.54 | 6.37 | -0.21 | -3.19% | 6.31 | 6.58 | 279889 | 17916.43 | 3.18% |
| 2024-04-01 | 6.45 | 6.58 | -0.07 | -1.05% | 6.45 | 6.63 | 347932 | 22699.83 | 3.95% |
| 2024-03-29 | 6.81 | 6.65 | -0.56 | -7.77% | 6.49 | 6.97 | 692362 | 46050.16 | 7.86% |
| 2024-03-28 | 7.17 | 7.21 | 0.04 | 0.56% | 6.78 | 7.48 | 921865 | 65532.06 | 10.47% |
| 2024-03-27 | 6.65 | 7.17 | 0.65 | 9.97% | 6.52 | 7.17 | 366541 | 25866.76 | 4.16% |
| 2024-03-26 | 6.70 | 6.52 | -0.10 | -1.51% | 6.26 | 6.75 | 470551 | 30297.21 | 5.34% |
| 2024-03-25 | 6.00 | 6.62 | 0.60 | 9.97% | 5.91 | 6.62 | 316119 | 20594.18 | 3.59% |
| 2024-03-22 | 6.06 | 6.02 | -0.06 | -0.99% | 5.93 | 6.08 | 78125 | 4692.40 | 0.89% |
| 2024-03-21 | 6.09 | 6.08 | 0.00 | 0.00% | 6.03 | 6.14 | 84207 | 5119.77 | 0.96% |
| 2024-03-20 | 6.05 | 6.08 | 0.02 | 0.33% | 6.00 | 6.09 | 89999 | 5444.10 | 1.02% |
| 2024-03-19 | 6.09 | 6.06 | 0.04 | 0.66% | 6.02 | 6.12 | 110166 | 6705.78 | 1.25% |
| 2024-03-18 | 6.02 | 6.02 | 0.05 | 0.84% | 5.95 | 6.04 | 81105 | 4865.73 | 0.92% |
| 2024-03-15 | 5.89 | 5.97 | 0.07 | 1.19% | 5.83 | 5.99 | 70109 | 4139.53 | 0.80% |
| 2024-03-14 | 6.00 | 5.90 | -0.15 | -2.48% | 5.81 | 6.05 | 103837 | 6168.86 | 1.18% |
| 2024-03-13 | 5.98 | 6.05 | 0.06 | 1.00% | 5.96 | 6.12 | 100590 | 6099.24 | 1.14% |
| 2024-03-12 | 5.98 | 5.99 | 0.02 | 0.34% | 5.92 | 6.02 | 82770 | 4945.63 | 0.94% |
| 2024-03-11 | 5.83 | 5.97 | 0.09 | 1.53% | 5.79 | 5.97 | 98075 | 5773.49 | 1.11% |
| 2024-03-08 | 5.69 | 5.88 | 0.20 | 3.52% | 5.67 | 5.90 | 98464 | 5714.49 | 1.12% |
| 2024-03-07 | 5.84 | 5.68 | -0.14 | -2.41% | 5.68 | 5.91 | 87207 | 5036.17 | 0.99% |
| 2024-03-06 | 5.80 | 5.82 | 0.01 | 0.17% | 5.70 | 5.85 | 73579 | 4253.11 | 0.84% |
| 2024-03-05 | 5.88 | 5.81 | -0.11 | -1.86% | 5.77 | 5.90 | 85254 | 4978.16 | 0.97% |
| 2024-03-04 | 5.94 | 5.92 | -0.02 | -0.34% | 5.77 | 5.97 | 90815 | 5346.27 | 1.03% |
| 2024-03-01 | 5.86 | 5.94 | 0.08 | 1.37% | 5.78 | 5.96 | 92481 | 5463.84 | 1.05% |
| 2024-02-29 | 5.50 | 5.86 | 0.30 | 5.40% | 5.49 | 5.86 | 122495 | 7037.08 | 1.39% |
| 2024-02-28 | 6.01 | 5.56 | -0.43 | -7.18% | 5.56 | 6.06 | 177804 | 10371.27 | 2.02% |
| 2024-02-27 | 5.72 | 5.99 | 0.27 | 4.72% | 5.67 | 5.99 | 124563 | 7297.84 | 1.41% |
| 2024-02-26 | 5.81 | 5.72 | -0.07 | -1.21% | 5.69 | 5.86 | 125672 | 7224.93 | 1.43% |
| 2024-02-23 | 5.51 | 5.79 | 0.30 | 5.46% | 5.49 | 5.80 | 166720 | 9456.78 | 1.89% |
| 2024-02-22 | 5.32 | 5.49 | 0.14 | 2.62% | 5.32 | 5.53 | 101850 | 5570.74 | 1.16% |
| 2024-02-21 | 5.23 | 5.35 | 0.03 | 0.56% | 5.22 | 5.49 | 113974 | 6136.42 | 1.29% |
| 2024-02-20 | 5.30 | 5.32 | -0.01 | -0.19% | 5.21 | 5.33 | 73872 | 3900.88 | 0.84% |
| 2024-02-19 | 5.19 | 5.33 | 0.19 | 3.70% | 5.14 | 5.39 | 160450 | 8447.31 | 1.82% |
| 2024-02-08 | 4.70 | 5.14 | 0.46 | 9.83% | 4.51 | 5.14 | 214095 | 10364.63 | 2.43% |
| 2024-02-07 | 4.80 | 4.68 | -0.10 | -2.09% | 4.59 | 5.00 | 168807 | 8132.73 | 1.92% |
| 2024-02-06 | 4.48 | 4.78 | 0.12 | 2.58% | 4.22 | 4.87 | 170866 | 7784.96 | 1.94% |
| 2024-02-05 | 5.18 | 4.66 | -0.52 | -10.04% | 4.66 | 5.20 | 191395 | 9132.03 | 2.17% |