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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.73 | 5.64 | -0.03 | -0.53% | 5.61 | 5.81 | 245985 | 14005.15 | 5.48% |
| 2024-05-08 | 5.78 | 5.67 | -0.22 | -3.74% | 5.57 | 5.97 | 471879 | 27065.26 | 10.52% |
| 2024-05-07 | 5.56 | 5.89 | 0.32 | 5.75% | 5.51 | 5.99 | 489303 | 27962.05 | 10.90% |
| 2024-05-06 | 5.25 | 5.57 | 0.35 | 6.70% | 5.24 | 5.63 | 312162 | 17089.21 | 6.96% |
| 2024-04-30 | 5.10 | 5.22 | 0.10 | 1.95% | 5.10 | 5.28 | 237190 | 12322.33 | 5.29% |
| 2024-04-29 | 4.99 | 5.12 | 0.15 | 3.02% | 4.98 | 5.13 | 200240 | 10192.18 | 4.46% |
| 2024-04-26 | 4.88 | 4.97 | 0.06 | 1.22% | 4.82 | 5.03 | 189816 | 9398.67 | 4.23% |
| 2024-04-25 | 4.85 | 4.91 | 0.11 | 2.29% | 4.83 | 4.99 | 182122 | 8963.88 | 4.06% |
| 2024-04-24 | 4.70 | 4.80 | 0.10 | 2.13% | 4.65 | 4.83 | 129952 | 6186.75 | 2.90% |
| 2024-04-23 | 4.73 | 4.70 | 0.04 | 0.86% | 4.64 | 4.76 | 141703 | 6665.86 | 3.16% |
| 2024-04-22 | 4.74 | 4.66 | -0.01 | -0.21% | 4.47 | 4.82 | 275711 | 12892.02 | 6.14% |
| 2024-04-19 | 4.77 | 4.67 | -0.07 | -1.48% | 4.63 | 4.89 | 248082 | 11748.05 | 5.53% |
| 2024-04-18 | 4.79 | 4.74 | 0.12 | 2.60% | 4.52 | 4.81 | 379360 | 17851.99 | 8.45% |
| 2024-04-17 | 4.23 | 4.62 | 0.42 | 10.00% | 4.23 | 4.62 | 172749 | 7830.97 | 3.85% |
| 2024-04-16 | 4.67 | 4.20 | -0.47 | -10.06% | 4.20 | 4.79 | 323719 | 13990.72 | 7.21% |
| 2024-04-15 | 5.11 | 4.67 | -0.52 | -10.02% | 4.67 | 5.21 | 325005 | 15640.62 | 7.24% |
| 2024-04-12 | 5.38 | 5.19 | -0.15 | -2.81% | 5.16 | 5.39 | 164657 | 8604.62 | 3.67% |
| 2024-04-11 | 5.30 | 5.34 | 0.00 | 0.00% | 5.19 | 5.47 | 179327 | 9592.53 | 4.00% |
| 2024-04-10 | 5.64 | 5.34 | -0.30 | -5.32% | 5.27 | 5.68 | 236731 | 12752.10 | 5.28% |
| 2024-04-09 | 5.44 | 5.64 | 0.17 | 3.11% | 5.44 | 5.69 | 198684 | 11160.69 | 4.43% |
| 2024-04-08 | 5.81 | 5.47 | -0.38 | -6.50% | 5.45 | 5.90 | 295468 | 16584.54 | 6.58% |
| 2024-04-03 | 5.95 | 5.85 | -0.09 | -1.52% | 5.73 | 6.00 | 235620 | 13747.58 | 5.25% |
| 2024-04-02 | 5.79 | 5.94 | 0.16 | 2.77% | 5.70 | 6.13 | 328230 | 19487.57 | 7.31% |
| 2024-04-01 | 5.61 | 5.78 | 0.19 | 3.40% | 5.61 | 5.79 | 146522 | 8386.81 | 3.27% |
| 2024-03-29 | 5.62 | 5.59 | -0.03 | -0.53% | 5.53 | 5.69 | 135036 | 7565.70 | 3.01% |
| 2024-03-28 | 5.44 | 5.62 | 0.17 | 3.12% | 5.42 | 5.75 | 201431 | 11314.10 | 4.49% |
| 2024-03-27 | 5.75 | 5.45 | -0.36 | -6.20% | 5.43 | 5.81 | 189030 | 10615.95 | 4.21% |
| 2024-03-26 | 5.75 | 5.81 | 0.02 | 0.35% | 5.65 | 5.85 | 159442 | 9194.25 | 3.55% |
| 2024-03-25 | 6.02 | 5.79 | -0.27 | -4.46% | 5.76 | 6.09 | 221218 | 13062.83 | 4.93% |
| 2024-03-22 | 6.30 | 6.06 | -0.21 | -3.35% | 6.05 | 6.41 | 303821 | 18822.74 | 6.77% |
| 2024-03-21 | 6.17 | 6.27 | 0.10 | 1.62% | 6.12 | 6.29 | 207781 | 12935.46 | 4.63% |
| 2024-03-20 | 6.04 | 6.17 | 0.13 | 2.15% | 6.00 | 6.28 | 221107 | 13561.93 | 4.93% |
| 2024-03-19 | 6.09 | 6.04 | -0.05 | -0.82% | 6.03 | 6.20 | 182147 | 11118.73 | 4.06% |
| 2024-03-18 | 5.97 | 6.09 | 0.13 | 2.18% | 5.97 | 6.10 | 206625 | 12476.19 | 4.60% |
| 2024-03-15 | 5.83 | 5.96 | 0.10 | 1.71% | 5.78 | 5.96 | 193293 | 11355.52 | 4.31% |
| 2024-03-14 | 5.94 | 5.86 | -0.08 | -1.35% | 5.78 | 6.06 | 193130 | 11415.55 | 4.30% |
| 2024-03-13 | 6.06 | 5.94 | -0.08 | -1.33% | 5.91 | 6.07 | 176310 | 10499.04 | 3.93% |
| 2024-03-12 | 5.92 | 6.02 | 0.04 | 0.67% | 5.90 | 6.10 | 267450 | 16025.89 | 5.96% |
| 2024-03-11 | 5.67 | 5.98 | 0.38 | 6.79% | 5.65 | 5.98 | 371165 | 21669.88 | 8.27% |
| 2024-03-08 | 5.62 | 5.60 | 0.03 | 0.54% | 5.50 | 5.66 | 172364 | 9612.64 | 3.84% |
| 2024-03-07 | 5.69 | 5.57 | -0.08 | -1.42% | 5.53 | 5.72 | 205666 | 11557.72 | 4.58% |
| 2024-03-06 | 5.62 | 5.65 | 0.06 | 1.07% | 5.52 | 5.74 | 220459 | 12420.05 | 4.91% |
| 2024-03-05 | 5.80 | 5.59 | -0.20 | -3.45% | 5.56 | 5.82 | 264737 | 14901.33 | 5.90% |
| 2024-03-04 | 5.95 | 5.79 | -0.11 | -1.86% | 5.62 | 5.99 | 269457 | 15541.19 | 6.00% |
| 2024-03-01 | 6.05 | 5.90 | -0.08 | -1.34% | 5.82 | 6.08 | 294401 | 17436.64 | 6.56% |
| 2024-02-29 | 5.68 | 5.98 | 0.30 | 5.28% | 5.62 | 6.00 | 373591 | 22041.15 | 8.33% |
| 2024-02-28 | 6.11 | 5.68 | -0.44 | -7.19% | 5.66 | 6.47 | 564093 | 34451.99 | 12.57% |
| 2024-02-27 | 5.85 | 6.12 | 0.28 | 4.79% | 5.80 | 6.13 | 314771 | 18850.77 | 7.01% |
| 2024-02-26 | 5.86 | 5.84 | 0.00 | 0.00% | 5.63 | 6.02 | 439980 | 25511.80 | 9.81% |
| 2024-02-23 | 5.43 | 5.84 | 0.42 | 7.75% | 5.43 | 5.86 | 404095 | 22842.10 | 9.01% |
| 2024-02-22 | 5.24 | 5.42 | 0.23 | 4.43% | 5.15 | 5.46 | 312343 | 16714.12 | 6.96% |
| 2024-02-21 | 4.99 | 5.19 | 0.20 | 4.01% | 4.88 | 5.39 | 387568 | 20072.55 | 8.64% |
| 2024-02-20 | 4.87 | 4.99 | 0.21 | 4.39% | 4.69 | 5.03 | 408990 | 19945.24 | 9.11% |
| 2024-02-19 | 4.51 | 4.78 | 0.27 | 5.99% | 4.40 | 4.84 | 564196 | 26560.49 | 12.57% |
| 2024-02-08 | 3.88 | 4.51 | 0.41 | 10.00% | 3.88 | 4.51 | 495812 | 21505.54 | 11.05% |
| 2024-02-07 | 4.20 | 4.10 | -0.45 | -9.89% | 4.10 | 4.52 | 600246 | 25632.41 | 13.38% |
| 2024-02-06 | 4.55 | 4.55 | -0.51 | -10.08% | 4.55 | 4.78 | 524798 | 23938.88 | 11.70% |
| 2024-02-05 | 5.54 | 5.06 | -0.56 | -9.96% | 5.06 | 5.58 | 266609 | 13723.30 | 5.94% |
| 2024-02-02 | 5.91 | 5.62 | -0.26 | -4.42% | 5.34 | 6.04 | 309525 | 17652.95 | 6.90% |
| 2024-02-01 | 6.12 | 5.88 | -0.24 | -3.92% | 5.73 | 6.14 | 321278 | 19026.80 | 7.16% |
| 2024-01-31 | 6.44 | 6.12 | -0.56 | -8.38% | 6.11 | 6.76 | 422455 | 26845.51 | 9.41% |