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 | 5.63 | 5.56 | -0.07 | -1.24% | 5.55 | 5.73 | 124903 | 7019.37 | 2.37% |
| 2024-05-09 | 5.57 | 5.63 | 0.09 | 1.62% | 5.53 | 5.68 | 132308 | 7403.47 | 2.51% |
| 2024-05-08 | 5.57 | 5.54 | 0.00 | 0.00% | 5.51 | 5.57 | 70201 | 3889.69 | 1.33% |
| 2024-05-07 | 5.56 | 5.54 | -0.01 | -0.18% | 5.50 | 5.58 | 70628 | 3906.46 | 1.34% |
| 2024-05-06 | 5.49 | 5.55 | 0.10 | 1.83% | 5.48 | 5.58 | 85183 | 4717.88 | 1.61% |
| 2024-04-30 | 5.51 | 5.45 | -0.02 | -0.37% | 5.42 | 5.54 | 87657 | 4801.88 | 1.66% |
| 2024-04-29 | 5.35 | 5.47 | 0.21 | 3.99% | 5.35 | 5.49 | 144859 | 7873.03 | 2.74% |
| 2024-04-26 | 5.24 | 5.26 | 0.02 | 0.38% | 5.17 | 5.26 | 79308 | 4141.14 | 1.50% |
| 2024-04-25 | 5.22 | 5.24 | 0.01 | 0.19% | 5.17 | 5.26 | 54749 | 2859.86 | 1.04% |
| 2024-04-24 | 5.24 | 5.23 | -0.02 | -0.38% | 5.17 | 5.27 | 60129 | 3133.67 | 1.14% |
| 2024-04-23 | 5.27 | 5.25 | -0.02 | -0.38% | 5.22 | 5.31 | 67764 | 3568.60 | 1.28% |
| 2024-04-22 | 5.22 | 5.27 | -0.02 | -0.38% | 5.19 | 5.32 | 87472 | 4602.51 | 1.66% |
| 2024-04-19 | 5.17 | 5.29 | 0.11 | 2.12% | 5.13 | 5.32 | 136038 | 7138.72 | 2.58% |
| 2024-04-18 | 5.21 | 5.18 | -0.02 | -0.38% | 5.14 | 5.25 | 79875 | 4154.43 | 1.51% |
| 2024-04-17 | 4.99 | 5.20 | 0.25 | 5.05% | 4.99 | 5.22 | 116475 | 6009.07 | 2.21% |
| 2024-04-16 | 5.23 | 4.95 | -0.32 | -6.07% | 4.94 | 5.24 | 158674 | 7999.33 | 3.01% |
| 2024-04-15 | 5.50 | 5.27 | -0.30 | -5.39% | 5.13 | 5.54 | 172083 | 9151.55 | 3.26% |
| 2024-04-12 | 5.75 | 5.57 | -0.23 | -3.97% | 5.51 | 5.82 | 126823 | 7184.53 | 2.40% |
| 2024-04-11 | 5.69 | 5.80 | 0.07 | 1.22% | 5.63 | 5.85 | 118300 | 6815.89 | 2.24% |
| 2024-04-10 | 5.85 | 5.73 | -0.15 | -2.55% | 5.70 | 5.90 | 84246 | 4875.75 | 1.60% |
| 2024-04-09 | 5.82 | 5.88 | 0.04 | 0.68% | 5.71 | 5.90 | 115323 | 6702.08 | 2.18% |
| 2024-04-08 | 5.89 | 5.84 | -0.02 | -0.34% | 5.77 | 5.89 | 102275 | 5962.96 | 1.94% |
| 2024-04-03 | 5.75 | 5.86 | 0.08 | 1.38% | 5.75 | 5.87 | 117236 | 6832.24 | 2.22% |
| 2024-04-02 | 5.79 | 5.78 | -0.01 | -0.17% | 5.73 | 5.79 | 70358 | 4053.55 | 1.33% |
| 2024-04-01 | 5.73 | 5.79 | 0.05 | 0.87% | 5.72 | 5.80 | 106017 | 6108.88 | 2.01% |
| 2024-03-29 | 5.64 | 5.74 | 0.11 | 1.95% | 5.63 | 5.76 | 100613 | 5733.47 | 1.91% |
| 2024-03-28 | 5.59 | 5.63 | 0.02 | 0.36% | 5.57 | 5.68 | 87986 | 4952.77 | 1.67% |
| 2024-03-27 | 5.69 | 5.61 | -0.07 | -1.23% | 5.60 | 5.72 | 97672 | 5526.06 | 1.85% |
| 2024-03-26 | 5.70 | 5.68 | -0.01 | -0.18% | 5.58 | 5.76 | 95845 | 5431.81 | 1.82% |
| 2024-03-25 | 5.83 | 5.69 | -0.20 | -3.40% | 5.68 | 5.87 | 126436 | 7318.58 | 2.40% |
| 2024-03-22 | 6.08 | 5.89 | -0.16 | -2.64% | 5.88 | 6.08 | 188517 | 11215.19 | 3.57% |
| 2024-03-21 | 5.95 | 6.05 | 0.06 | 1.00% | 5.95 | 6.08 | 190566 | 11478.79 | 3.61% |
| 2024-03-20 | 6.02 | 5.99 | 0.03 | 0.50% | 5.96 | 6.06 | 133188 | 7980.28 | 2.52% |
| 2024-03-19 | 5.95 | 5.96 | -0.02 | -0.33% | 5.93 | 6.03 | 157001 | 9396.61 | 2.97% |
| 2024-03-18 | 5.97 | 5.98 | -0.05 | -0.83% | 5.88 | 6.02 | 230013 | 13652.76 | 4.36% |
| 2024-03-15 | 5.80 | 6.03 | 0.21 | 3.61% | 5.79 | 6.08 | 299132 | 17896.43 | 5.67% |
| 2024-03-14 | 5.80 | 5.82 | -0.05 | -0.85% | 5.78 | 5.89 | 97009 | 5661.74 | 1.84% |
| 2024-03-13 | 6.01 | 5.87 | -0.05 | -0.84% | 5.85 | 6.05 | 172849 | 10261.19 | 3.27% |
| 2024-03-12 | 5.79 | 5.92 | 0.13 | 2.25% | 5.77 | 5.92 | 159001 | 9327.62 | 3.01% |
| 2024-03-11 | 5.75 | 5.79 | 0.05 | 0.87% | 5.72 | 5.79 | 92264 | 5318.28 | 1.75% |
| 2024-03-08 | 5.72 | 5.74 | 0.00 | 0.00% | 5.63 | 5.77 | 101414 | 5783.00 | 1.92% |
| 2024-03-07 | 5.77 | 5.74 | -0.03 | -0.52% | 5.74 | 5.87 | 117182 | 6785.83 | 2.22% |
| 2024-03-06 | 5.79 | 5.77 | -0.04 | -0.69% | 5.71 | 5.83 | 121906 | 7030.84 | 2.31% |
| 2024-03-05 | 6.00 | 5.81 | -0.22 | -3.65% | 5.81 | 6.00 | 184756 | 10905.69 | 3.50% |
| 2024-03-04 | 5.95 | 6.03 | 0.10 | 1.69% | 5.90 | 6.08 | 218053 | 13085.15 | 4.13% |
| 2024-03-01 | 5.99 | 5.93 | -0.09 | -1.50% | 5.89 | 5.99 | 212035 | 12563.79 | 4.02% |
| 2024-02-29 | 5.77 | 6.02 | 0.12 | 2.03% | 5.65 | 6.11 | 375755 | 22215.48 | 7.12% |
| 2024-02-28 | 5.74 | 5.90 | 0.14 | 2.43% | 5.58 | 6.18 | 406200 | 23710.57 | 7.70% |
| 2024-02-27 | 5.68 | 5.76 | 0.08 | 1.41% | 5.63 | 5.80 | 178397 | 10211.30 | 3.38% |
| 2024-02-26 | 5.69 | 5.68 | -0.01 | -0.18% | 5.62 | 5.74 | 168463 | 9567.97 | 3.19% |
| 2024-02-23 | 5.63 | 5.69 | 0.01 | 0.18% | 5.58 | 5.69 | 177416 | 10002.13 | 3.36% |
| 2024-02-22 | 5.58 | 5.68 | 0.09 | 1.61% | 5.52 | 5.78 | 249284 | 14061.72 | 4.72% |
| 2024-02-21 | 5.43 | 5.59 | 0.16 | 2.95% | 5.36 | 5.61 | 222998 | 12276.16 | 4.23% |
| 2024-02-20 | 5.40 | 5.43 | -0.03 | -0.55% | 5.35 | 5.44 | 117719 | 6347.98 | 2.23% |
| 2024-02-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.33 | 5.52 | 167379 | 9082.04 | 3.17% |
| 2024-02-08 | 5.16 | 5.40 | 0.19 | 3.65% | 5.11 | 5.40 | 195979 | 10377.34 | 3.71% |
| 2024-02-07 | 5.19 | 5.21 | -0.03 | -0.57% | 5.01 | 5.49 | 234961 | 12322.07 | 4.45% |
| 2024-02-06 | 4.81 | 5.24 | -0.07 | -1.32% | 4.78 | 5.49 | 313233 | 15747.45 | 5.93% |
| 2024-02-05 | 5.70 | 5.31 | -0.59 | -10.00% | 5.31 | 6.00 | 345831 | 19459.88 | 6.55% |
| 2024-02-02 | 5.75 | 5.90 | -0.03 | -0.51% | 5.60 | 6.02 | 321342 | 18814.94 | 6.09% |