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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.67 | 5.52 | -0.16 | -2.82% | 5.51 | 5.67 | 50877 | 2822.71 | 0.76% |
| 2024-05-10 | 5.71 | 5.68 | -0.02 | -0.35% | 5.67 | 5.81 | 66751 | 3827.56 | 1.00% |
| 2024-05-09 | 5.59 | 5.70 | 0.09 | 1.60% | 5.59 | 5.72 | 47080 | 2677.85 | 0.70% |
| 2024-05-08 | 5.70 | 5.61 | -0.08 | -1.41% | 5.60 | 5.71 | 42930 | 2420.32 | 0.64% |
| 2024-05-07 | 5.72 | 5.69 | -0.03 | -0.52% | 5.63 | 5.74 | 51046 | 2896.78 | 0.76% |
| 2024-05-06 | 5.60 | 5.72 | 0.15 | 2.69% | 5.58 | 5.72 | 69671 | 3958.53 | 1.04% |
| 2024-04-30 | 5.59 | 5.57 | -0.02 | -0.36% | 5.50 | 5.63 | 51024 | 2841.40 | 0.76% |
| 2024-04-29 | 5.43 | 5.59 | 0.10 | 1.82% | 5.42 | 5.61 | 67636 | 3752.03 | 1.01% |
| 2024-04-26 | 5.43 | 5.49 | 0.05 | 0.92% | 5.41 | 5.50 | 53192 | 2908.12 | 0.80% |
| 2024-04-25 | 5.42 | 5.44 | 0.00 | 0.00% | 5.39 | 5.47 | 40706 | 2212.37 | 0.61% |
| 2024-04-24 | 5.40 | 5.44 | 0.02 | 0.37% | 5.36 | 5.47 | 46204 | 2501.82 | 0.69% |
| 2024-04-23 | 5.40 | 5.42 | 0.00 | 0.00% | 5.39 | 5.49 | 45786 | 2491.08 | 0.68% |
| 2024-04-22 | 5.34 | 5.42 | 0.05 | 0.93% | 5.33 | 5.47 | 52048 | 2818.91 | 0.78% |
| 2024-04-19 | 5.41 | 5.37 | -0.07 | -1.29% | 5.35 | 5.47 | 42060 | 2266.62 | 0.63% |
| 2024-04-18 | 5.36 | 5.44 | 0.04 | 0.74% | 5.33 | 5.53 | 53849 | 2925.56 | 0.80% |
| 2024-04-17 | 5.23 | 5.40 | 0.23 | 4.45% | 5.23 | 5.40 | 64630 | 3454.51 | 0.97% |
| 2024-04-16 | 5.56 | 5.17 | -0.38 | -6.85% | 5.14 | 5.56 | 83848 | 4410.15 | 1.25% |
| 2024-04-15 | 5.65 | 5.55 | -0.20 | -3.48% | 5.44 | 5.72 | 80718 | 4502.27 | 1.21% |
| 2024-04-12 | 5.89 | 5.75 | -0.15 | -2.54% | 5.73 | 5.90 | 92286 | 5347.57 | 1.38% |
| 2024-04-11 | 5.88 | 5.90 | -0.02 | -0.34% | 5.83 | 6.05 | 73124 | 4343.52 | 1.09% |
| 2024-04-10 | 5.86 | 5.92 | 0.04 | 0.68% | 5.76 | 5.96 | 89476 | 5247.79 | 1.34% |
| 2024-04-09 | 5.79 | 5.88 | 0.08 | 1.38% | 5.79 | 5.92 | 45359 | 2657.41 | 0.68% |
| 2024-04-08 | 5.97 | 5.80 | -0.21 | -3.49% | 5.79 | 5.98 | 75257 | 4406.63 | 1.12% |
| 2024-04-03 | 5.93 | 6.01 | 0.10 | 1.69% | 5.89 | 6.03 | 93550 | 5587.54 | 1.40% |
| 2024-04-02 | 5.87 | 5.91 | 0.01 | 0.17% | 5.83 | 5.93 | 78591 | 4632.87 | 1.17% |
| 2024-04-01 | 5.82 | 5.90 | 0.05 | 0.85% | 5.79 | 5.90 | 90516 | 5303.79 | 1.35% |
| 2024-03-29 | 5.68 | 5.85 | 0.20 | 3.54% | 5.66 | 5.85 | 95159 | 5494.34 | 1.42% |
| 2024-03-28 | 5.61 | 5.65 | 0.01 | 0.18% | 5.60 | 5.77 | 80832 | 4596.19 | 1.21% |
| 2024-03-27 | 5.86 | 5.64 | -0.27 | -4.57% | 5.64 | 5.92 | 101846 | 5875.80 | 1.52% |
| 2024-03-26 | 5.77 | 5.91 | 0.10 | 1.72% | 5.77 | 6.10 | 102835 | 6074.15 | 1.54% |
| 2024-03-25 | 6.08 | 5.81 | -0.41 | -6.59% | 5.80 | 6.13 | 183807 | 10925.78 | 2.75% |
| 2024-03-22 | 6.03 | 6.22 | 0.19 | 3.15% | 5.90 | 6.30 | 223904 | 13814.27 | 3.35% |
| 2024-03-21 | 5.99 | 6.03 | 0.06 | 1.01% | 5.92 | 6.03 | 80229 | 4805.34 | 1.20% |
| 2024-03-20 | 5.97 | 5.97 | -0.01 | -0.17% | 5.90 | 6.01 | 70085 | 4178.54 | 1.05% |
| 2024-03-19 | 6.03 | 5.98 | -0.08 | -1.32% | 5.97 | 6.09 | 89330 | 5382.18 | 1.34% |
| 2024-03-18 | 6.13 | 6.06 | -0.06 | -0.98% | 5.94 | 6.16 | 149748 | 9020.97 | 2.24% |
| 2024-03-15 | 6.01 | 6.12 | 0.08 | 1.32% | 6.00 | 6.23 | 145163 | 8899.79 | 2.17% |
| 2024-03-14 | 5.96 | 6.04 | 0.07 | 1.17% | 5.93 | 6.13 | 139178 | 8383.26 | 2.08% |
| 2024-03-13 | 5.97 | 5.97 | 0.01 | 0.17% | 5.86 | 6.05 | 183327 | 10882.28 | 2.74% |
| 2024-03-12 | 5.88 | 5.96 | 0.06 | 1.02% | 5.75 | 6.23 | 266734 | 15906.84 | 3.99% |
| 2024-03-11 | 5.57 | 5.90 | 0.34 | 6.12% | 5.50 | 6.10 | 267870 | 15605.33 | 4.00% |
| 2024-03-08 | 5.27 | 5.56 | 0.28 | 5.30% | 5.26 | 5.80 | 257200 | 14282.55 | 3.84% |
| 2024-03-07 | 5.24 | 5.28 | -0.01 | -0.19% | 5.23 | 5.33 | 85466 | 4506.10 | 1.28% |
| 2024-03-06 | 5.20 | 5.29 | 0.02 | 0.38% | 5.17 | 5.33 | 96494 | 5081.31 | 1.44% |
| 2024-03-05 | 5.37 | 5.27 | -0.01 | -0.19% | 5.22 | 5.43 | 155864 | 8297.92 | 2.33% |
| 2024-03-04 | 5.39 | 5.28 | -0.13 | -2.40% | 5.21 | 5.45 | 168184 | 8890.95 | 2.51% |
| 2024-03-01 | 5.66 | 5.41 | -0.13 | -2.35% | 5.32 | 5.68 | 286471 | 15575.83 | 4.28% |
| 2024-02-29 | 5.05 | 5.54 | 0.50 | 9.92% | 5.02 | 5.54 | 252802 | 13872.96 | 3.78% |
| 2024-02-28 | 5.40 | 5.04 | -0.33 | -6.15% | 5.04 | 5.53 | 147812 | 7846.68 | 2.21% |
| 2024-02-27 | 5.24 | 5.37 | 0.09 | 1.70% | 5.21 | 5.38 | 84224 | 4470.11 | 1.26% |
| 2024-02-26 | 5.23 | 5.28 | 0.06 | 1.15% | 5.19 | 5.37 | 106836 | 5637.81 | 1.60% |
| 2024-02-23 | 5.17 | 5.22 | 0.03 | 0.58% | 5.13 | 5.23 | 90776 | 4704.56 | 1.36% |
| 2024-02-22 | 5.10 | 5.19 | 0.03 | 0.58% | 5.08 | 5.24 | 81864 | 4226.60 | 1.22% |
| 2024-02-21 | 4.93 | 5.16 | 0.19 | 3.82% | 4.89 | 5.27 | 137702 | 7048.48 | 2.06% |
| 2024-02-20 | 4.93 | 4.97 | 0.00 | 0.00% | 4.86 | 4.99 | 70154 | 3443.15 | 1.05% |
| 2024-02-19 | 4.95 | 4.97 | 0.02 | 0.40% | 4.90 | 5.12 | 123286 | 6165.54 | 1.84% |
| 2024-02-08 | 4.61 | 4.95 | 0.39 | 8.55% | 4.56 | 4.95 | 109566 | 5216.79 | 1.64% |
| 2024-02-07 | 4.72 | 4.56 | -0.15 | -3.18% | 4.52 | 4.77 | 103404 | 4822.80 | 1.55% |
| 2024-02-06 | 4.15 | 4.71 | 0.21 | 4.67% | 4.15 | 4.75 | 128818 | 5695.21 | 1.93% |
| 2024-02-05 | 4.95 | 4.50 | -0.50 | -10.00% | 4.50 | 4.95 | 137239 | 6302.28 | 2.05% |