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 | 5.76 | 5.88 | 0.11 | 1.91% | 5.75 | 5.92 | 292696 | 17184.01 | 2.12% |
| 2024-05-09 | 5.75 | 5.77 | 0.01 | 0.17% | 5.74 | 5.81 | 148531 | 8581.54 | 1.08% |
| 2024-05-08 | 5.82 | 5.76 | -0.06 | -1.03% | 5.76 | 5.88 | 167256 | 9725.57 | 1.21% |
| 2024-05-07 | 5.83 | 5.82 | -0.01 | -0.17% | 5.76 | 5.84 | 128368 | 7437.09 | 0.93% |
| 2024-05-06 | 5.78 | 5.83 | 0.15 | 2.64% | 5.73 | 5.86 | 184548 | 10709.61 | 1.34% |
| 2024-04-30 | 5.69 | 5.68 | -0.04 | -0.70% | 5.64 | 5.77 | 128057 | 7287.15 | 0.93% |
| 2024-04-29 | 5.58 | 5.72 | 0.15 | 2.69% | 5.54 | 5.74 | 183327 | 10383.85 | 1.33% |
| 2024-04-26 | 5.51 | 5.57 | 0.05 | 0.91% | 5.47 | 5.59 | 142646 | 7893.53 | 1.03% |
| 2024-04-25 | 5.54 | 5.52 | -0.05 | -0.90% | 5.49 | 5.56 | 137573 | 7600.42 | 1.00% |
| 2024-04-24 | 5.42 | 5.57 | 0.19 | 3.53% | 5.42 | 5.57 | 183887 | 10147.60 | 1.33% |
| 2024-04-23 | 5.46 | 5.38 | -0.04 | -0.74% | 5.36 | 5.46 | 105617 | 5710.74 | 0.77% |
| 2024-04-22 | 5.38 | 5.42 | 0.05 | 0.93% | 5.28 | 5.48 | 194493 | 10510.88 | 1.41% |
| 2024-04-19 | 5.51 | 5.37 | -0.20 | -3.59% | 5.33 | 5.64 | 320024 | 17485.86 | 2.32% |
| 2024-04-18 | 5.71 | 5.57 | -0.17 | -2.96% | 5.56 | 5.74 | 318571 | 17963.01 | 2.31% |
| 2024-04-17 | 5.50 | 5.74 | 0.23 | 4.17% | 5.50 | 5.83 | 295142 | 16828.76 | 2.14% |
| 2024-04-16 | 6.10 | 5.51 | -0.61 | -9.97% | 5.51 | 6.12 | 507481 | 29070.88 | 3.68% |
| 2024-04-15 | 6.12 | 6.12 | -0.21 | -3.32% | 5.96 | 6.27 | 452120 | 27665.29 | 3.28% |
| 2024-04-12 | 6.17 | 6.33 | 0.15 | 2.43% | 6.11 | 6.35 | 443994 | 27753.97 | 3.22% |
| 2024-04-11 | 5.99 | 6.18 | 0.14 | 2.32% | 5.94 | 6.18 | 381443 | 23290.46 | 2.77% |
| 2024-04-10 | 5.93 | 6.04 | 0.07 | 1.17% | 5.92 | 6.10 | 353877 | 21329.25 | 2.57% |
| 2024-04-09 | 5.91 | 5.97 | 0.08 | 1.36% | 5.81 | 6.02 | 298961 | 17701.37 | 2.17% |
| 2024-04-08 | 5.75 | 5.89 | 0.13 | 2.26% | 5.73 | 5.91 | 275715 | 16146.33 | 2.00% |
| 2024-04-03 | 5.80 | 5.76 | -0.05 | -0.86% | 5.66 | 5.82 | 156304 | 8960.08 | 1.13% |
| 2024-04-02 | 5.78 | 5.81 | 0.02 | 0.35% | 5.77 | 5.84 | 144479 | 8392.35 | 1.05% |
| 2024-04-01 | 5.76 | 5.79 | 0.04 | 0.70% | 5.72 | 5.82 | 144721 | 8352.33 | 1.05% |
| 2024-03-29 | 5.71 | 5.75 | 0.04 | 0.70% | 5.67 | 5.78 | 112795 | 6453.91 | 0.82% |
| 2024-03-28 | 5.55 | 5.71 | 0.11 | 1.96% | 5.53 | 5.78 | 149938 | 8525.65 | 1.09% |
| 2024-03-27 | 5.81 | 5.60 | -0.20 | -3.45% | 5.60 | 5.82 | 169417 | 9655.70 | 1.23% |
| 2024-03-26 | 5.79 | 5.80 | -0.01 | -0.17% | 5.66 | 5.82 | 140430 | 8077.33 | 1.02% |
| 2024-03-25 | 5.80 | 5.81 | 0.02 | 0.35% | 5.74 | 5.93 | 180970 | 10577.74 | 1.31% |
| 2024-03-22 | 5.78 | 5.79 | -0.03 | -0.52% | 5.67 | 5.85 | 204861 | 11788.24 | 1.49% |
| 2024-03-21 | 5.87 | 5.82 | -0.03 | -0.51% | 5.77 | 5.89 | 130274 | 7566.11 | 0.94% |
| 2024-03-20 | 5.83 | 5.85 | 0.00 | 0.00% | 5.76 | 5.86 | 151403 | 8786.35 | 1.10% |
| 2024-03-19 | 5.78 | 5.85 | 0.11 | 1.92% | 5.75 | 6.10 | 386897 | 22952.35 | 2.81% |
| 2024-03-18 | 5.67 | 5.74 | 0.09 | 1.59% | 5.65 | 5.75 | 174713 | 9979.75 | 1.27% |
| 2024-03-15 | 5.59 | 5.65 | 0.05 | 0.89% | 5.57 | 5.67 | 116149 | 6545.41 | 0.84% |
| 2024-03-14 | 5.60 | 5.60 | -0.03 | -0.53% | 5.56 | 5.64 | 119834 | 6722.82 | 0.87% |
| 2024-03-13 | 5.66 | 5.63 | -0.03 | -0.53% | 5.58 | 5.68 | 127191 | 7150.00 | 0.92% |
| 2024-03-12 | 5.75 | 5.66 | -0.05 | -0.88% | 5.61 | 5.76 | 225621 | 12753.75 | 1.64% |
| 2024-03-11 | 5.60 | 5.71 | 0.11 | 1.96% | 5.60 | 5.80 | 249274 | 14179.74 | 1.81% |
| 2024-03-08 | 5.62 | 5.60 | -0.03 | -0.53% | 5.51 | 5.68 | 174328 | 9746.43 | 1.26% |
| 2024-03-07 | 5.58 | 5.63 | 0.08 | 1.44% | 5.53 | 5.66 | 253345 | 14182.46 | 1.84% |
| 2024-03-06 | 5.50 | 5.55 | 0.07 | 1.28% | 5.48 | 5.64 | 164691 | 9132.00 | 1.19% |
| 2024-03-05 | 5.58 | 5.48 | -0.18 | -3.18% | 5.48 | 5.67 | 250592 | 13919.86 | 1.82% |
| 2024-03-04 | 5.40 | 5.66 | 0.27 | 5.01% | 5.31 | 5.86 | 424206 | 23718.65 | 3.08% |
| 2024-03-01 | 5.40 | 5.39 | -0.02 | -0.37% | 5.35 | 5.44 | 156003 | 8409.29 | 1.13% |
| 2024-02-29 | 5.22 | 5.41 | 0.17 | 3.24% | 5.22 | 5.42 | 216794 | 11620.41 | 1.57% |
| 2024-02-28 | 5.45 | 5.24 | -0.15 | -2.78% | 5.22 | 5.66 | 351221 | 19213.48 | 2.55% |
| 2024-02-27 | 5.30 | 5.39 | 0.06 | 1.13% | 5.26 | 5.39 | 199148 | 10633.60 | 1.44% |
| 2024-02-26 | 5.39 | 5.33 | -0.06 | -1.11% | 5.29 | 5.46 | 201148 | 10744.01 | 1.46% |
| 2024-02-23 | 5.39 | 5.39 | 0.01 | 0.19% | 5.32 | 5.41 | 187386 | 10035.85 | 1.36% |
| 2024-02-22 | 5.36 | 5.38 | 0.02 | 0.37% | 5.30 | 5.41 | 146832 | 7879.74 | 1.06% |
| 2024-02-21 | 5.26 | 5.36 | 0.05 | 0.94% | 5.20 | 5.44 | 197253 | 10561.43 | 1.43% |
| 2024-02-20 | 5.28 | 5.31 | 0.03 | 0.57% | 5.17 | 5.36 | 196237 | 10364.38 | 1.42% |
| 2024-02-19 | 5.10 | 5.28 | 0.27 | 5.39% | 5.03 | 5.41 | 325820 | 17159.67 | 2.36% |
| 2024-02-08 | 4.99 | 5.01 | 0.14 | 2.87% | 4.74 | 5.08 | 321309 | 15826.04 | 2.33% |
| 2024-02-07 | 4.72 | 4.87 | 0.11 | 2.31% | 4.66 | 4.99 | 259012 | 12596.28 | 1.88% |
| 2024-02-06 | 4.32 | 4.76 | 0.25 | 5.54% | 4.26 | 4.85 | 322777 | 14720.71 | 2.34% |
| 2024-02-05 | 4.96 | 4.51 | -0.50 | -9.98% | 4.51 | 4.96 | 363346 | 16795.27 | 2.63% |
| 2024-02-02 | 5.12 | 5.01 | -0.12 | -2.34% | 4.75 | 5.22 | 316264 | 15899.08 | 2.29% |
| 2024-02-01 | 5.10 | 5.13 | -0.06 | -1.16% | 5.04 | 5.23 | 214179 | 10987.20 | 1.55% |
| 2024-01-31 | 5.24 | 5.19 | -0.11 | -2.08% | 5.16 | 5.55 | 310561 | 16515.20 | 2.25% |