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 | 5.83 | 5.88 | 0.03 | 0.51% | 5.83 | 5.92 | 135776 | 7997.00 | 0.68% |
| 2024-05-08 | 5.90 | 5.85 | -0.09 | -1.52% | 5.84 | 5.96 | 137967 | 8123.46 | 0.69% |
| 2024-05-07 | 6.00 | 5.94 | -0.06 | -1.00% | 5.92 | 6.00 | 145387 | 8654.56 | 0.73% |
| 2024-05-06 | 6.00 | 6.00 | 0.01 | 0.17% | 5.98 | 6.04 | 211246 | 12680.44 | 1.06% |
| 2024-04-30 | 5.98 | 5.99 | 0.05 | 0.84% | 5.94 | 6.04 | 186392 | 11167.88 | 0.93% |
| 2024-04-29 | 5.79 | 5.94 | 0.14 | 2.41% | 5.77 | 5.94 | 175317 | 10305.18 | 0.88% |
| 2024-04-26 | 5.73 | 5.80 | 0.06 | 1.05% | 5.72 | 5.80 | 121780 | 7013.51 | 0.61% |
| 2024-04-25 | 5.76 | 5.74 | -0.04 | -0.69% | 5.73 | 5.80 | 102516 | 5900.90 | 0.51% |
| 2024-04-24 | 5.71 | 5.78 | 0.08 | 1.40% | 5.68 | 5.78 | 86279 | 4949.15 | 0.43% |
| 2024-04-23 | 5.73 | 5.70 | -0.04 | -0.70% | 5.68 | 5.76 | 80671 | 4607.61 | 0.40% |
| 2024-04-22 | 5.79 | 5.74 | -0.07 | -1.20% | 5.74 | 5.83 | 79870 | 4615.73 | 0.40% |
| 2024-04-19 | 5.82 | 5.81 | -0.05 | -0.85% | 5.78 | 5.85 | 88768 | 5157.40 | 0.44% |
| 2024-04-18 | 5.90 | 5.86 | -0.03 | -0.51% | 5.80 | 5.90 | 147641 | 8616.98 | 0.74% |
| 2024-04-17 | 5.77 | 5.89 | 0.11 | 1.90% | 5.75 | 5.90 | 170871 | 10012.05 | 0.86% |
| 2024-04-16 | 5.84 | 5.78 | -0.11 | -1.87% | 5.75 | 5.89 | 194367 | 11281.16 | 0.97% |
| 2024-04-15 | 5.85 | 5.89 | 0.03 | 0.51% | 5.75 | 5.95 | 203020 | 11906.35 | 1.02% |
| 2024-04-12 | 5.81 | 5.86 | 0.02 | 0.34% | 5.65 | 5.87 | 205679 | 11878.89 | 1.03% |
| 2024-04-11 | 5.86 | 5.84 | -0.04 | -0.68% | 5.79 | 5.93 | 161231 | 9462.99 | 0.81% |
| 2024-04-10 | 5.92 | 5.88 | -0.02 | -0.34% | 5.86 | 5.95 | 138136 | 8163.18 | 0.69% |
| 2024-04-09 | 5.85 | 5.90 | 0.04 | 0.68% | 5.82 | 5.91 | 96621 | 5677.23 | 0.48% |
| 2024-04-08 | 5.81 | 5.86 | 0.05 | 0.86% | 5.75 | 5.90 | 137455 | 8043.76 | 0.69% |
| 2024-04-03 | 5.87 | 5.81 | -0.04 | -0.68% | 5.75 | 5.87 | 94003 | 5442.86 | 0.47% |
| 2024-04-02 | 5.85 | 5.85 | 0.01 | 0.17% | 5.83 | 5.94 | 124407 | 7313.76 | 0.62% |
| 2024-04-01 | 5.77 | 5.84 | 0.06 | 1.04% | 5.74 | 5.86 | 94216 | 5481.85 | 0.47% |
| 2024-03-29 | 5.82 | 5.78 | -0.03 | -0.52% | 5.68 | 5.83 | 131191 | 7539.32 | 0.66% |
| 2024-03-28 | 5.80 | 5.81 | 0.01 | 0.17% | 5.77 | 5.88 | 102601 | 5973.63 | 0.51% |
| 2024-03-27 | 5.88 | 5.80 | -0.07 | -1.19% | 5.79 | 5.90 | 95036 | 5553.40 | 0.48% |
| 2024-03-26 | 5.83 | 5.87 | 0.02 | 0.34% | 5.79 | 5.91 | 99310 | 5809.48 | 0.50% |
| 2024-03-25 | 5.85 | 5.85 | -0.04 | -0.68% | 5.77 | 5.93 | 120449 | 7043.98 | 0.60% |
| 2024-03-22 | 5.92 | 5.89 | -0.04 | -0.67% | 5.86 | 5.98 | 113139 | 6679.38 | 0.57% |
| 2024-03-21 | 5.98 | 5.93 | -0.04 | -0.67% | 5.92 | 6.01 | 116528 | 6936.02 | 0.58% |
| 2024-03-20 | 6.00 | 5.97 | -0.04 | -0.67% | 5.95 | 6.01 | 80583 | 4818.26 | 0.40% |
| 2024-03-19 | 6.04 | 6.01 | -0.03 | -0.50% | 5.99 | 6.04 | 110487 | 6646.43 | 0.55% |
| 2024-03-18 | 6.04 | 6.04 | 0.00 | 0.00% | 5.95 | 6.06 | 161291 | 9685.33 | 0.81% |
| 2024-03-15 | 6.04 | 6.04 | 0.00 | 0.00% | 6.00 | 6.09 | 123179 | 7443.46 | 0.62% |
| 2024-03-14 | 6.22 | 6.04 | -0.16 | -2.58% | 6.02 | 6.22 | 162388 | 9924.41 | 0.81% |
| 2024-03-13 | 6.13 | 6.20 | 0.08 | 1.31% | 6.05 | 6.22 | 248982 | 15263.58 | 1.25% |
| 2024-03-12 | 6.13 | 6.12 | 0.03 | 0.49% | 6.09 | 6.22 | 190066 | 11649.74 | 0.95% |
| 2024-03-11 | 6.06 | 6.09 | 0.06 | 1.00% | 6.03 | 6.13 | 210300 | 12795.37 | 1.05% |
| 2024-03-08 | 6.00 | 6.03 | 0.01 | 0.17% | 5.92 | 6.05 | 158590 | 9495.32 | 0.79% |
| 2024-03-07 | 5.95 | 6.02 | 0.06 | 1.01% | 5.90 | 6.07 | 352708 | 21157.60 | 1.77% |
| 2024-03-06 | 6.17 | 5.96 | 0.20 | 3.47% | 5.90 | 6.17 | 526821 | 31678.84 | 2.64% |
| 2024-03-05 | 5.73 | 5.76 | 0.03 | 0.52% | 5.64 | 5.78 | 145405 | 8301.43 | 0.73% |
| 2024-03-04 | 5.76 | 5.73 | -0.04 | -0.69% | 5.68 | 5.80 | 107567 | 6155.81 | 0.54% |
| 2024-03-01 | 5.85 | 5.77 | 0.03 | 0.52% | 5.72 | 5.85 | 174666 | 10086.07 | 0.87% |
| 2024-02-29 | 5.67 | 5.74 | 0.05 | 0.88% | 5.64 | 5.75 | 143926 | 8211.61 | 0.72% |
| 2024-02-28 | 5.73 | 5.69 | -0.02 | -0.35% | 5.68 | 5.88 | 264626 | 15276.80 | 1.32% |
| 2024-02-27 | 5.64 | 5.71 | 0.04 | 0.71% | 5.61 | 5.73 | 131623 | 7488.48 | 0.66% |
| 2024-02-26 | 5.78 | 5.67 | -0.16 | -2.74% | 5.65 | 5.84 | 181185 | 10348.04 | 0.91% |
| 2024-02-23 | 5.66 | 5.83 | 0.17 | 3.00% | 5.64 | 5.93 | 324154 | 18766.37 | 1.62% |
| 2024-02-22 | 5.60 | 5.66 | 0.01 | 0.18% | 5.60 | 5.69 | 116672 | 6578.69 | 0.58% |
| 2024-02-21 | 5.59 | 5.65 | -0.01 | -0.18% | 5.59 | 5.79 | 152133 | 8664.96 | 0.76% |
| 2024-02-20 | 5.69 | 5.66 | -0.07 | -1.22% | 5.56 | 5.71 | 157675 | 8883.83 | 0.79% |
| 2024-02-19 | 5.95 | 5.73 | -0.27 | -4.50% | 5.63 | 5.98 | 282738 | 16349.24 | 1.42% |
| 2024-02-08 | 5.78 | 6.00 | 0.23 | 3.99% | 5.74 | 6.03 | 295509 | 17471.78 | 1.48% |
| 2024-02-07 | 5.41 | 5.77 | 0.39 | 7.25% | 5.38 | 5.79 | 298682 | 16940.21 | 1.50% |
| 2024-02-06 | 4.96 | 5.38 | 0.28 | 5.49% | 4.91 | 5.44 | 195765 | 10228.89 | 0.98% |
| 2024-02-05 | 5.21 | 5.10 | -0.14 | -2.67% | 4.87 | 5.22 | 209360 | 10565.21 | 1.05% |
| 2024-02-02 | 5.26 | 5.24 | -0.06 | -1.13% | 5.02 | 5.33 | 170082 | 8830.06 | 0.85% |
| 2024-02-01 | 5.27 | 5.30 | 0.00 | 0.00% | 5.10 | 5.33 | 150811 | 7901.26 | 0.76% |
| 2024-01-31 | 5.44 | 5.30 | -0.18 | -3.28% | 5.26 | 5.50 | 148107 | 7938.33 | 0.74% |