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 | 5.59 | 5.52 | -0.05 | -0.90% | 5.51 | 5.64 | 73787 | 4100.57 | 1.10% |
| 2024-05-09 | 5.47 | 5.57 | 0.10 | 1.83% | 5.47 | 5.78 | 103676 | 5835.87 | 1.54% |
| 2024-05-08 | 5.58 | 5.47 | -0.12 | -2.15% | 5.46 | 5.58 | 69864 | 3841.71 | 1.04% |
| 2024-05-07 | 5.55 | 5.59 | 0.01 | 0.18% | 5.54 | 5.66 | 73567 | 4120.64 | 1.09% |
| 2024-05-06 | 5.66 | 5.58 | -0.10 | -1.76% | 5.52 | 5.67 | 126708 | 7075.52 | 1.88% |
| 2024-04-30 | 5.71 | 5.68 | -0.12 | -2.07% | 5.42 | 5.82 | 242092 | 13440.52 | 3.60% |
| 2024-04-29 | 5.64 | 5.80 | 0.14 | 2.47% | 5.63 | 5.84 | 134055 | 7747.70 | 1.99% |
| 2024-04-26 | 5.61 | 5.66 | 0.03 | 0.53% | 5.59 | 5.71 | 102133 | 5782.25 | 1.52% |
| 2024-04-25 | 5.70 | 5.63 | 0.02 | 0.36% | 5.59 | 5.82 | 124405 | 7070.49 | 1.85% |
| 2024-04-24 | 5.46 | 5.61 | 0.13 | 2.37% | 5.44 | 5.61 | 99460 | 5508.35 | 1.48% |
| 2024-04-23 | 5.55 | 5.48 | -0.08 | -1.44% | 5.46 | 5.60 | 90854 | 5001.27 | 1.35% |
| 2024-04-22 | 5.44 | 5.56 | 0.12 | 2.21% | 5.28 | 5.63 | 122763 | 6717.54 | 1.82% |
| 2024-04-19 | 5.56 | 5.44 | -0.13 | -2.33% | 5.41 | 5.61 | 87358 | 4794.54 | 1.30% |
| 2024-04-18 | 5.72 | 5.57 | -0.09 | -1.59% | 5.57 | 5.75 | 127472 | 7195.35 | 1.89% |
| 2024-04-17 | 5.43 | 5.66 | 0.28 | 5.20% | 5.43 | 5.76 | 120759 | 6795.34 | 1.79% |
| 2024-04-16 | 5.78 | 5.38 | -0.47 | -8.03% | 5.35 | 5.78 | 168018 | 9287.17 | 2.50% |
| 2024-04-15 | 6.01 | 5.85 | -0.26 | -4.26% | 5.65 | 6.11 | 174786 | 10197.04 | 2.60% |
| 2024-04-12 | 6.16 | 6.11 | -0.08 | -1.29% | 6.00 | 6.16 | 178421 | 10807.72 | 2.65% |
| 2024-04-11 | 6.11 | 6.19 | 0.05 | 0.81% | 6.05 | 6.20 | 122904 | 7567.63 | 1.83% |
| 2024-04-10 | 6.17 | 6.14 | -0.04 | -0.65% | 6.04 | 6.22 | 111655 | 6835.56 | 1.66% |
| 2024-04-09 | 6.08 | 6.18 | 0.15 | 2.49% | 5.89 | 6.22 | 150798 | 9179.69 | 2.24% |
| 2024-04-08 | 6.00 | 6.03 | -0.01 | -0.17% | 5.98 | 6.25 | 213500 | 13086.53 | 3.17% |
| 2024-04-03 | 6.16 | 6.04 | -0.16 | -2.58% | 5.98 | 6.20 | 124699 | 7551.03 | 1.85% |
| 2024-04-02 | 6.28 | 6.20 | -0.08 | -1.27% | 6.15 | 6.32 | 112467 | 6999.17 | 1.67% |
| 2024-04-01 | 6.33 | 6.28 | -0.05 | -0.79% | 6.14 | 6.40 | 153707 | 9578.96 | 2.28% |
| 2024-03-29 | 6.23 | 6.33 | 0.08 | 1.28% | 6.18 | 6.35 | 67201 | 4204.39 | 1.00% |
| 2024-03-28 | 6.14 | 6.25 | 0.07 | 1.13% | 6.11 | 6.35 | 75370 | 4716.57 | 1.12% |
| 2024-03-27 | 6.38 | 6.18 | -0.17 | -2.68% | 6.18 | 6.42 | 78933 | 4949.97 | 1.17% |
| 2024-03-26 | 6.42 | 6.35 | -0.07 | -1.09% | 6.27 | 6.48 | 82018 | 5209.57 | 1.22% |
| 2024-03-25 | 6.67 | 6.42 | -0.25 | -3.75% | 6.40 | 6.70 | 109517 | 7165.29 | 1.63% |
| 2024-03-22 | 6.61 | 6.67 | 0.07 | 1.06% | 6.46 | 6.75 | 157964 | 10462.18 | 2.35% |
| 2024-03-21 | 6.53 | 6.60 | 0.09 | 1.38% | 6.50 | 6.80 | 126874 | 8366.83 | 1.88% |
| 2024-03-20 | 6.31 | 6.51 | 0.19 | 3.01% | 6.31 | 6.56 | 138603 | 8958.60 | 2.06% |
| 2024-03-19 | 6.42 | 6.32 | -0.08 | -1.25% | 6.31 | 6.47 | 106365 | 6793.41 | 1.58% |
| 2024-03-18 | 6.32 | 6.40 | 0.08 | 1.27% | 6.26 | 6.41 | 88696 | 5620.31 | 1.32% |
| 2024-03-15 | 6.37 | 6.32 | -0.05 | -0.78% | 6.30 | 6.45 | 90973 | 5776.52 | 1.35% |
| 2024-03-14 | 6.43 | 6.37 | -0.06 | -0.93% | 6.29 | 6.44 | 77198 | 4925.48 | 1.15% |
| 2024-03-13 | 6.33 | 6.43 | 0.07 | 1.10% | 6.27 | 6.47 | 80304 | 5122.50 | 1.19% |
| 2024-03-12 | 6.21 | 6.36 | 0.15 | 2.42% | 6.21 | 6.37 | 97136 | 6105.80 | 1.44% |
| 2024-03-11 | 6.13 | 6.21 | 0.08 | 1.31% | 6.10 | 6.22 | 61131 | 3769.09 | 0.91% |
| 2024-03-08 | 6.08 | 6.13 | -0.01 | -0.16% | 6.08 | 6.18 | 58807 | 3604.54 | 0.87% |
| 2024-03-07 | 6.18 | 6.14 | 0.01 | 0.16% | 6.05 | 6.20 | 80121 | 4917.66 | 1.19% |
| 2024-03-06 | 6.15 | 6.13 | -0.04 | -0.65% | 6.05 | 6.23 | 65557 | 4018.09 | 0.97% |
| 2024-03-05 | 6.17 | 6.17 | -0.03 | -0.48% | 6.11 | 6.26 | 80331 | 4976.73 | 1.19% |
| 2024-03-04 | 6.29 | 6.20 | -0.07 | -1.12% | 6.09 | 6.32 | 67012 | 4149.11 | 1.00% |
| 2024-03-01 | 6.20 | 6.27 | 0.05 | 0.80% | 6.17 | 6.29 | 72251 | 4504.64 | 1.07% |
| 2024-02-29 | 6.14 | 6.22 | 0.03 | 0.48% | 6.08 | 6.33 | 111225 | 6915.43 | 1.65% |
| 2024-02-28 | 6.50 | 6.19 | -0.28 | -4.33% | 6.18 | 6.60 | 133154 | 8539.29 | 1.98% |
| 2024-02-27 | 6.36 | 6.47 | 0.07 | 1.09% | 6.29 | 6.51 | 86036 | 5554.78 | 1.28% |
| 2024-02-26 | 6.45 | 6.40 | -0.05 | -0.78% | 6.33 | 6.52 | 93706 | 6030.72 | 1.39% |
| 2024-02-23 | 6.24 | 6.45 | 0.21 | 3.37% | 6.18 | 6.46 | 85672 | 5415.54 | 1.27% |
| 2024-02-22 | 6.16 | 6.24 | 0.08 | 1.30% | 6.10 | 6.26 | 69055 | 4281.98 | 1.03% |
| 2024-02-21 | 6.10 | 6.16 | 0.03 | 0.49% | 6.00 | 6.33 | 99101 | 6149.78 | 1.47% |
| 2024-02-20 | 6.07 | 6.13 | 0.05 | 0.82% | 5.95 | 6.16 | 79348 | 4815.97 | 1.18% |
| 2024-02-19 | 5.98 | 6.08 | 0.27 | 4.65% | 5.80 | 6.10 | 170957 | 10220.95 | 2.54% |
| 2024-02-08 | 5.55 | 5.81 | 0.28 | 5.06% | 5.49 | 5.93 | 175367 | 9999.18 | 2.61% |
| 2024-02-07 | 5.46 | 5.53 | 0.07 | 1.28% | 5.31 | 5.57 | 118827 | 6479.94 | 1.77% |
| 2024-02-06 | 5.37 | 5.46 | 0.05 | 0.92% | 4.88 | 5.66 | 186602 | 9706.00 | 2.77% |
| 2024-02-05 | 5.81 | 5.41 | -0.60 | -9.98% | 5.41 | 5.89 | 135241 | 7398.65 | 2.01% |
| 2024-02-02 | 6.05 | 6.01 | -0.08 | -1.31% | 5.61 | 6.27 | 102843 | 6137.52 | 1.53% |
| 2024-02-01 | 6.18 | 6.09 | -0.10 | -1.62% | 5.91 | 6.29 | 89595 | 5431.82 | 1.33% |