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 | 5.94 | 5.90 | 0.03 | 0.51% | 5.77 | 5.98 | 1077524 | 63200.40 | 2.12% |
| 2024-05-09 | 5.72 | 5.87 | 0.14 | 2.44% | 5.70 | 5.91 | 1131622 | 66133.60 | 2.22% |
| 2024-05-08 | 5.76 | 5.73 | -0.07 | -1.21% | 5.67 | 5.82 | 801091 | 45999.96 | 1.57% |
| 2024-05-07 | 5.81 | 5.80 | -0.02 | -0.34% | 5.78 | 5.94 | 1040888 | 60870.34 | 2.04% |
| 2024-05-06 | 5.75 | 5.82 | 0.08 | 1.39% | 5.68 | 5.83 | 1050570 | 60640.08 | 2.06% |
| 2024-04-30 | 5.79 | 5.74 | 0.04 | 0.70% | 5.72 | 5.89 | 1237055 | 71744.76 | 2.43% |
| 2024-04-29 | 5.72 | 5.70 | -0.07 | -1.21% | 5.52 | 5.74 | 1299238 | 73345.11 | 2.55% |
| 2024-04-26 | 5.53 | 5.77 | 0.23 | 4.15% | 5.52 | 5.78 | 1313276 | 74572.91 | 2.58% |
| 2024-04-25 | 5.50 | 5.54 | -0.02 | -0.36% | 5.44 | 5.61 | 978193 | 54003.28 | 1.92% |
| 2024-04-24 | 5.37 | 5.56 | 0.15 | 2.77% | 5.36 | 5.56 | 1251532 | 68775.20 | 2.46% |
| 2024-04-23 | 5.65 | 5.41 | -0.35 | -6.08% | 5.39 | 5.66 | 1594343 | 87761.76 | 3.13% |
| 2024-04-22 | 5.94 | 5.76 | -0.12 | -2.04% | 5.73 | 6.02 | 1392783 | 81821.18 | 2.74% |
| 2024-04-19 | 5.89 | 5.88 | -0.03 | -0.51% | 5.81 | 6.08 | 1453649 | 86040.31 | 2.86% |
| 2024-04-18 | 5.80 | 5.91 | 0.06 | 1.03% | 5.76 | 5.95 | 1383954 | 81001.58 | 2.72% |
| 2024-04-17 | 5.67 | 5.85 | 0.24 | 4.28% | 5.64 | 5.88 | 1501295 | 86776.40 | 2.95% |
| 2024-04-16 | 5.90 | 5.61 | -0.41 | -6.81% | 5.60 | 5.95 | 2452304 | 141404.02 | 4.82% |
| 2024-04-15 | 5.96 | 6.02 | -0.09 | -1.47% | 5.73 | 6.04 | 2377290 | 140833.56 | 4.67% |
| 2024-04-12 | 6.04 | 6.11 | 0.10 | 1.66% | 5.94 | 6.17 | 2468073 | 149670.09 | 4.85% |
| 2024-04-11 | 5.70 | 6.01 | 0.18 | 3.09% | 5.66 | 6.35 | 3674318 | 219939.77 | 7.22% |
| 2024-04-10 | 5.88 | 5.83 | 0.07 | 1.22% | 5.71 | 5.93 | 1949639 | 113429.31 | 3.83% |
| 2024-04-09 | 5.73 | 5.76 | 0.04 | 0.70% | 5.67 | 5.87 | 2041605 | 117265.89 | 4.01% |
| 2024-04-08 | 5.85 | 5.72 | 0.01 | 0.18% | 5.69 | 6.08 | 3795310 | 224168.75 | 7.45% |
| 2024-04-03 | 5.58 | 5.71 | 0.17 | 3.07% | 5.54 | 5.79 | 2423013 | 137015.28 | 4.76% |
| 2024-04-02 | 5.54 | 5.54 | 0.01 | 0.18% | 5.51 | 5.60 | 1056985 | 58617.36 | 2.08% |
| 2024-04-01 | 5.68 | 5.53 | -0.14 | -2.47% | 5.48 | 5.72 | 1741717 | 97172.73 | 3.42% |
| 2024-03-29 | 5.55 | 5.67 | 0.14 | 2.53% | 5.55 | 5.68 | 835036 | 47009.81 | 1.64% |
| 2024-03-28 | 5.45 | 5.53 | 0.09 | 1.65% | 5.44 | 5.58 | 633391 | 35034.59 | 1.24% |
| 2024-03-27 | 5.56 | 5.44 | -0.14 | -2.51% | 5.43 | 5.61 | 635202 | 35005.51 | 1.25% |
| 2024-03-26 | 5.60 | 5.58 | -0.02 | -0.36% | 5.50 | 5.62 | 526044 | 29215.13 | 1.03% |
| 2024-03-25 | 5.52 | 5.60 | 0.05 | 0.90% | 5.51 | 5.70 | 808585 | 45427.21 | 1.59% |
| 2024-03-22 | 5.60 | 5.55 | -0.10 | -1.77% | 5.48 | 5.63 | 842694 | 46725.49 | 1.66% |
| 2024-03-21 | 5.63 | 5.65 | 0.07 | 1.25% | 5.61 | 5.72 | 924165 | 52324.93 | 1.82% |
| 2024-03-20 | 5.53 | 5.58 | -0.01 | -0.18% | 5.48 | 5.60 | 721664 | 39981.76 | 1.42% |
| 2024-03-19 | 5.53 | 5.59 | 0.03 | 0.54% | 5.50 | 5.69 | 1196537 | 67303.46 | 2.35% |
| 2024-03-18 | 5.49 | 5.56 | 0.05 | 0.91% | 5.47 | 5.60 | 1043119 | 57810.18 | 2.05% |
| 2024-03-15 | 5.31 | 5.51 | 0.15 | 2.80% | 5.27 | 5.52 | 1205950 | 65464.91 | 2.37% |
| 2024-03-14 | 5.35 | 5.36 | 0.09 | 1.71% | 5.32 | 5.48 | 1103086 | 59580.33 | 2.17% |
| 2024-03-13 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.32 | 513433 | 27058.22 | 1.01% |
| 2024-03-12 | 5.36 | 5.27 | -0.11 | -2.04% | 5.25 | 5.38 | 676609 | 35841.02 | 1.33% |
| 2024-03-11 | 5.40 | 5.38 | -0.02 | -0.37% | 5.32 | 5.45 | 820558 | 44044.59 | 1.61% |
| 2024-03-08 | 5.28 | 5.40 | 0.16 | 3.05% | 5.24 | 5.41 | 1277142 | 68197.44 | 2.51% |
| 2024-03-07 | 5.17 | 5.24 | 0.10 | 1.95% | 5.16 | 5.36 | 1264474 | 66714.45 | 2.48% |
| 2024-03-06 | 5.11 | 5.14 | 0.02 | 0.39% | 5.08 | 5.17 | 414654 | 21287.98 | 0.81% |
| 2024-03-05 | 5.15 | 5.12 | -0.03 | -0.58% | 5.11 | 5.20 | 519016 | 26714.71 | 1.02% |
| 2024-03-04 | 5.17 | 5.15 | -0.02 | -0.39% | 5.12 | 5.21 | 482552 | 24928.99 | 0.95% |
| 2024-03-01 | 5.14 | 5.17 | 0.02 | 0.39% | 5.14 | 5.18 | 521019 | 26886.17 | 1.02% |
| 2024-02-29 | 5.04 | 5.15 | 0.09 | 1.78% | 5.03 | 5.16 | 662948 | 33948.68 | 1.30% |
| 2024-02-28 | 5.15 | 5.06 | -0.08 | -1.56% | 5.06 | 5.18 | 739631 | 37970.06 | 1.45% |
| 2024-02-27 | 5.06 | 5.14 | 0.07 | 1.38% | 5.05 | 5.14 | 525686 | 26796.43 | 1.03% |
| 2024-02-26 | 5.10 | 5.07 | -0.01 | -0.20% | 5.06 | 5.17 | 775736 | 39693.56 | 1.52% |
| 2024-02-23 | 5.08 | 5.08 | 0.01 | 0.20% | 5.05 | 5.12 | 630892 | 32086.04 | 1.24% |
| 2024-02-22 | 5.00 | 5.07 | 0.07 | 1.40% | 4.99 | 5.07 | 617578 | 31136.96 | 1.21% |
| 2024-02-21 | 4.98 | 5.00 | 0.00 | 0.00% | 4.96 | 5.09 | 869571 | 43862.46 | 1.71% |
| 2024-02-20 | 4.99 | 5.00 | 0.00 | 0.00% | 4.95 | 5.01 | 497465 | 24801.11 | 0.98% |
| 2024-02-19 | 5.02 | 5.00 | 0.03 | 0.60% | 4.96 | 5.05 | 700343 | 35034.79 | 1.38% |
| 2024-02-08 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 5.09 | 1050783 | 52726.03 | 2.06% |
| 2024-02-07 | 4.71 | 4.97 | 0.26 | 5.52% | 4.68 | 4.97 | 1093042 | 53267.69 | 2.15% |
| 2024-02-06 | 4.37 | 4.71 | 0.27 | 6.08% | 4.37 | 4.74 | 769721 | 35321.38 | 1.51% |
| 2024-02-05 | 4.49 | 4.44 | -0.09 | -1.99% | 4.26 | 4.54 | 758265 | 33410.07 | 1.49% |
| 2024-02-02 | 4.62 | 4.53 | -0.08 | -1.74% | 4.41 | 4.70 | 560183 | 25576.48 | 1.10% |