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 | 5.85 | 5.77 | -0.10 | -1.70% | 5.75 | 5.89 | 93891 | 5440.87 | 1.55% |
| 2024-05-09 | 5.68 | 5.87 | 0.16 | 2.80% | 5.68 | 5.88 | 122978 | 7154.47 | 2.03% |
| 2024-05-08 | 5.80 | 5.71 | -0.09 | -1.55% | 5.70 | 5.83 | 99307 | 5717.56 | 1.64% |
| 2024-05-07 | 5.79 | 5.80 | 0.00 | 0.00% | 5.75 | 5.86 | 124709 | 7229.62 | 2.06% |
| 2024-05-06 | 5.81 | 5.80 | 0.03 | 0.52% | 5.76 | 5.87 | 113743 | 6599.94 | 1.88% |
| 2024-04-30 | 5.79 | 5.77 | -0.01 | -0.17% | 5.69 | 5.82 | 93983 | 5409.58 | 1.55% |
| 2024-04-29 | 5.61 | 5.78 | 0.17 | 3.03% | 5.60 | 5.82 | 105964 | 6073.59 | 1.75% |
| 2024-04-26 | 5.39 | 5.61 | 0.22 | 4.08% | 5.36 | 5.66 | 148589 | 8245.33 | 2.46% |
| 2024-04-25 | 5.43 | 5.39 | -0.04 | -0.74% | 5.36 | 5.46 | 89433 | 4830.26 | 1.48% |
| 2024-04-24 | 5.24 | 5.43 | 0.23 | 4.42% | 5.23 | 5.43 | 115920 | 6205.06 | 1.92% |
| 2024-04-23 | 5.15 | 5.20 | 0.07 | 1.36% | 5.15 | 5.24 | 96051 | 4985.84 | 1.59% |
| 2024-04-22 | 5.23 | 5.13 | -0.17 | -3.21% | 5.00 | 5.26 | 145286 | 7491.58 | 2.40% |
| 2024-04-19 | 5.38 | 5.30 | -0.09 | -1.67% | 5.25 | 5.41 | 132802 | 7045.27 | 2.20% |
| 2024-04-18 | 5.41 | 5.39 | -0.05 | -0.92% | 5.31 | 5.55 | 158465 | 8608.23 | 2.62% |
| 2024-04-17 | 4.96 | 5.44 | 0.48 | 9.68% | 4.96 | 5.46 | 244885 | 12947.78 | 4.05% |
| 2024-04-16 | 5.43 | 4.96 | -0.55 | -9.98% | 4.96 | 5.45 | 241701 | 12218.94 | 4.00% |
| 2024-04-15 | 5.73 | 5.51 | -0.28 | -4.84% | 5.38 | 5.81 | 208905 | 11581.46 | 3.46% |
| 2024-04-12 | 5.90 | 5.79 | -0.09 | -1.53% | 5.76 | 5.93 | 96900 | 5655.21 | 1.60% |
| 2024-04-11 | 5.89 | 5.88 | -0.01 | -0.17% | 5.78 | 5.94 | 104722 | 6157.78 | 1.73% |
| 2024-04-10 | 6.05 | 5.89 | -0.21 | -3.44% | 5.85 | 6.05 | 141716 | 8377.57 | 2.34% |
| 2024-04-09 | 5.89 | 6.10 | 0.22 | 3.74% | 5.89 | 6.10 | 121129 | 7284.22 | 2.00% |
| 2024-04-08 | 6.03 | 5.88 | -0.16 | -2.65% | 5.88 | 6.03 | 91483 | 5428.05 | 1.51% |
| 2024-04-03 | 6.11 | 6.04 | -0.07 | -1.15% | 5.95 | 6.11 | 104515 | 6298.63 | 1.73% |
| 2024-04-02 | 6.14 | 6.11 | -0.03 | -0.49% | 6.00 | 6.15 | 135954 | 8259.21 | 2.25% |
| 2024-04-01 | 6.08 | 6.14 | 0.08 | 1.32% | 6.04 | 6.14 | 154165 | 9404.27 | 2.55% |
| 2024-03-29 | 5.88 | 6.06 | 0.19 | 3.24% | 5.81 | 6.08 | 156698 | 9302.48 | 2.59% |
| 2024-03-28 | 5.72 | 5.87 | 0.18 | 3.16% | 5.69 | 5.98 | 148161 | 8671.35 | 2.45% |
| 2024-03-27 | 5.98 | 5.69 | -0.32 | -5.32% | 5.68 | 6.06 | 178612 | 10392.57 | 2.95% |
| 2024-03-26 | 5.98 | 6.01 | 0.02 | 0.33% | 5.89 | 6.11 | 181246 | 10895.23 | 3.00% |
| 2024-03-25 | 6.20 | 5.99 | -0.34 | -5.37% | 5.98 | 6.25 | 320514 | 19577.30 | 5.30% |
| 2024-03-22 | 6.14 | 6.33 | 0.15 | 2.43% | 6.14 | 6.55 | 415948 | 26100.31 | 6.88% |
| 2024-03-21 | 6.18 | 6.18 | 0.03 | 0.49% | 6.05 | 6.27 | 197090 | 12150.80 | 3.26% |
| 2024-03-20 | 6.00 | 6.15 | 0.18 | 3.02% | 6.00 | 6.24 | 242482 | 14829.67 | 4.01% |
| 2024-03-19 | 6.18 | 5.97 | -0.03 | -0.50% | 5.97 | 6.28 | 367926 | 22369.50 | 6.09% |
| 2024-03-18 | 5.80 | 6.00 | 0.25 | 4.35% | 5.77 | 6.05 | 245972 | 14537.84 | 4.07% |
| 2024-03-15 | 5.65 | 5.75 | 0.10 | 1.77% | 5.59 | 5.75 | 131683 | 7489.73 | 2.18% |
| 2024-03-14 | 5.76 | 5.65 | -0.12 | -2.08% | 5.55 | 5.76 | 151052 | 8547.16 | 2.50% |
| 2024-03-13 | 5.75 | 5.77 | 0.04 | 0.70% | 5.66 | 5.81 | 135093 | 7747.15 | 2.23% |
| 2024-03-12 | 5.64 | 5.73 | 0.09 | 1.60% | 5.62 | 5.77 | 165788 | 9446.37 | 2.74% |
| 2024-03-11 | 5.52 | 5.64 | 0.08 | 1.44% | 5.50 | 5.64 | 139227 | 7796.98 | 2.30% |
| 2024-03-08 | 5.44 | 5.56 | 0.14 | 2.58% | 5.37 | 5.57 | 127109 | 6951.39 | 2.10% |
| 2024-03-07 | 5.59 | 5.42 | -0.13 | -2.34% | 5.41 | 5.64 | 173249 | 9537.82 | 2.87% |
| 2024-03-06 | 5.48 | 5.55 | 0.05 | 0.91% | 5.42 | 5.61 | 130337 | 7196.96 | 2.16% |
| 2024-03-05 | 5.60 | 5.50 | -0.15 | -2.65% | 5.42 | 5.63 | 172409 | 9539.16 | 2.85% |
| 2024-03-04 | 5.68 | 5.65 | -0.05 | -0.88% | 5.52 | 5.74 | 164349 | 9234.44 | 2.72% |
| 2024-03-01 | 5.50 | 5.70 | 0.19 | 3.45% | 5.50 | 5.74 | 199901 | 11270.04 | 3.31% |
| 2024-02-29 | 5.22 | 5.51 | 0.25 | 4.75% | 5.18 | 5.54 | 203214 | 11029.91 | 3.36% |
| 2024-02-28 | 5.78 | 5.26 | -0.50 | -8.68% | 5.24 | 5.88 | 315094 | 17607.81 | 5.21% |
| 2024-02-27 | 5.53 | 5.76 | 0.20 | 3.60% | 5.49 | 5.77 | 192460 | 10861.14 | 3.18% |
| 2024-02-26 | 5.48 | 5.56 | 0.08 | 1.46% | 5.41 | 5.69 | 210892 | 11697.56 | 3.49% |
| 2024-02-23 | 5.35 | 5.48 | 0.15 | 2.81% | 5.32 | 5.50 | 256164 | 13855.97 | 4.24% |
| 2024-02-22 | 5.15 | 5.33 | 0.15 | 2.90% | 5.15 | 5.34 | 154234 | 8124.17 | 2.73% |
| 2024-02-21 | 4.96 | 5.18 | 0.15 | 2.98% | 4.92 | 5.41 | 219516 | 11517.46 | 3.89% |
| 2024-02-20 | 4.90 | 5.03 | 0.10 | 2.03% | 4.80 | 5.05 | 169184 | 8355.13 | 3.00% |
| 2024-02-19 | 4.88 | 4.93 | 0.21 | 4.45% | 4.78 | 5.00 | 262458 | 12864.78 | 4.65% |
| 2024-02-08 | 4.29 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 274598 | 12432.43 | 4.87% |
| 2024-02-07 | 4.39 | 4.29 | -0.09 | -2.05% | 4.22 | 4.46 | 278713 | 12086.98 | 4.94% |
| 2024-02-06 | 4.31 | 4.38 | -0.04 | -0.90% | 3.98 | 4.67 | 337969 | 14342.57 | 5.99% |
| 2024-02-05 | 4.88 | 4.42 | -0.49 | -9.98% | 4.42 | 4.89 | 236689 | 10645.85 | 4.19% |