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 | 5.56 | 5.56 | -0.01 | -0.18% | 5.54 | 5.59 | 88550 | 4922.57 | 0.55% |
| 2024-05-09 | 5.50 | 5.57 | 0.06 | 1.09% | 5.49 | 5.58 | 119225 | 6622.64 | 0.74% |
| 2024-05-08 | 5.51 | 5.51 | 0.00 | 0.00% | 5.50 | 5.54 | 83583 | 4615.90 | 0.52% |
| 2024-05-07 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.53 | 94233 | 5197.49 | 0.59% |
| 2024-05-06 | 5.46 | 5.53 | 0.09 | 1.65% | 5.45 | 5.54 | 122018 | 6713.44 | 0.76% |
| 2024-04-30 | 5.52 | 5.44 | -0.13 | -2.33% | 5.44 | 5.53 | 155747 | 8535.67 | 0.97% |
| 2024-04-29 | 5.51 | 5.57 | 0.04 | 0.72% | 5.50 | 5.57 | 137119 | 7607.77 | 0.85% |
| 2024-04-26 | 5.50 | 5.53 | 0.01 | 0.18% | 5.48 | 5.56 | 105904 | 5843.07 | 0.66% |
| 2024-04-25 | 5.50 | 5.52 | 0.01 | 0.18% | 5.48 | 5.54 | 104792 | 5770.83 | 0.65% |
| 2024-04-24 | 5.43 | 5.51 | 0.07 | 1.29% | 5.41 | 5.52 | 103063 | 5635.20 | 0.64% |
| 2024-04-23 | 5.48 | 5.44 | -0.07 | -1.27% | 5.43 | 5.51 | 115743 | 6324.72 | 0.72% |
| 2024-04-22 | 5.61 | 5.51 | -0.08 | -1.43% | 5.50 | 5.62 | 143249 | 7946.50 | 0.89% |
| 2024-04-19 | 5.58 | 5.59 | 0.02 | 0.36% | 5.55 | 5.63 | 142942 | 7989.88 | 0.89% |
| 2024-04-18 | 5.64 | 5.57 | -0.06 | -1.07% | 5.57 | 5.67 | 172026 | 9658.01 | 1.07% |
| 2024-04-17 | 5.53 | 5.63 | 0.10 | 1.81% | 5.51 | 5.63 | 196146 | 10966.49 | 1.22% |
| 2024-04-16 | 5.56 | 5.53 | -0.06 | -1.07% | 5.50 | 5.64 | 203457 | 11321.51 | 1.27% |
| 2024-04-15 | 5.53 | 5.59 | 0.05 | 0.90% | 5.52 | 5.63 | 213870 | 11947.58 | 1.33% |
| 2024-04-12 | 5.56 | 5.54 | -0.05 | -0.89% | 5.53 | 5.61 | 176430 | 9826.02 | 1.10% |
| 2024-04-11 | 5.45 | 5.59 | 0.15 | 2.76% | 5.41 | 5.63 | 330458 | 18374.91 | 2.06% |
| 2024-04-10 | 5.42 | 5.44 | 0.08 | 1.49% | 5.39 | 5.48 | 204203 | 11117.19 | 1.27% |
| 2024-04-09 | 5.34 | 5.36 | 0.02 | 0.37% | 5.31 | 5.37 | 58185 | 3110.45 | 0.36% |
| 2024-04-08 | 5.33 | 5.34 | 0.01 | 0.19% | 5.28 | 5.39 | 107495 | 5745.77 | 0.67% |
| 2024-04-03 | 5.28 | 5.33 | 0.06 | 1.14% | 5.26 | 5.33 | 99041 | 5246.98 | 0.62% |
| 2024-04-02 | 5.28 | 5.27 | 0.00 | 0.00% | 5.26 | 5.30 | 58984 | 3111.40 | 0.37% |
| 2024-04-01 | 5.26 | 5.27 | 0.04 | 0.76% | 5.23 | 5.28 | 73889 | 3887.24 | 0.46% |
| 2024-03-29 | 5.13 | 5.23 | 0.10 | 1.95% | 5.12 | 5.27 | 78654 | 4102.38 | 0.49% |
| 2024-03-28 | 5.09 | 5.13 | 0.02 | 0.39% | 5.08 | 5.17 | 63461 | 3255.40 | 0.92% |
| 2024-03-27 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 67237 | 3468.68 | 0.98% |
| 2024-03-26 | 5.22 | 5.19 | -0.04 | -0.76% | 5.13 | 5.23 | 89633 | 4638.35 | 1.30% |
| 2024-03-25 | 5.26 | 5.23 | -0.04 | -0.76% | 5.21 | 5.27 | 72548 | 3798.84 | 1.05% |
| 2024-03-22 | 5.37 | 5.27 | -0.10 | -1.86% | 5.26 | 5.38 | 96374 | 5106.92 | 1.40% |
| 2024-03-21 | 5.41 | 5.37 | -0.03 | -0.56% | 5.36 | 5.42 | 82751 | 4451.60 | 1.20% |
| 2024-03-20 | 5.41 | 5.40 | -0.02 | -0.37% | 5.39 | 5.43 | 107654 | 5823.05 | 1.56% |
| 2024-03-19 | 5.43 | 5.42 | -0.01 | -0.18% | 5.41 | 5.46 | 90781 | 4938.44 | 1.32% |
| 2024-03-18 | 5.37 | 5.43 | 0.06 | 1.12% | 5.37 | 5.43 | 93306 | 5045.91 | 1.35% |
| 2024-03-15 | 5.38 | 5.37 | -0.01 | -0.19% | 5.36 | 5.40 | 68064 | 3659.03 | 0.99% |
| 2024-03-14 | 5.40 | 5.38 | -0.02 | -0.37% | 5.38 | 5.43 | 59441 | 3210.20 | 0.86% |
| 2024-03-13 | 5.45 | 5.40 | -0.05 | -0.92% | 5.39 | 5.46 | 69028 | 3734.17 | 1.00% |
| 2024-03-12 | 5.44 | 5.45 | 0.00 | 0.00% | 5.43 | 5.47 | 69034 | 3759.81 | 1.00% |
| 2024-03-11 | 5.43 | 5.45 | 0.04 | 0.74% | 5.40 | 5.45 | 68381 | 3705.31 | 0.99% |
| 2024-03-08 | 5.43 | 5.41 | -0.03 | -0.55% | 5.39 | 5.45 | 73799 | 3989.44 | 1.07% |
| 2024-03-07 | 5.44 | 5.44 | -0.01 | -0.18% | 5.42 | 5.50 | 92395 | 5050.98 | 1.34% |
| 2024-03-06 | 5.41 | 5.45 | 0.04 | 0.74% | 5.40 | 5.46 | 74506 | 4053.46 | 1.08% |
| 2024-03-05 | 5.43 | 5.41 | -0.03 | -0.55% | 5.39 | 5.45 | 70564 | 3820.83 | 1.02% |
| 2024-03-04 | 5.45 | 5.44 | -0.03 | -0.55% | 5.43 | 5.48 | 75500 | 4114.93 | 1.10% |
| 2024-03-01 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.47 | 70293 | 3834.57 | 1.02% |
| 2024-02-29 | 5.38 | 5.45 | 0.04 | 0.74% | 5.37 | 5.45 | 94811 | 5146.81 | 1.38% |
| 2024-02-28 | 5.45 | 5.41 | -0.03 | -0.55% | 5.41 | 5.50 | 150494 | 8219.69 | 2.18% |
| 2024-02-27 | 5.41 | 5.44 | 0.04 | 0.74% | 5.39 | 5.44 | 93956 | 5090.29 | 1.36% |
| 2024-02-26 | 5.42 | 5.40 | 0.00 | 0.00% | 5.37 | 5.43 | 108964 | 5897.63 | 1.58% |
| 2024-02-23 | 5.44 | 5.40 | -0.03 | -0.55% | 5.37 | 5.45 | 116199 | 6268.23 | 1.69% |
| 2024-02-22 | 5.35 | 5.43 | 0.06 | 1.12% | 5.34 | 5.44 | 100621 | 5438.06 | 1.46% |
| 2024-02-21 | 5.32 | 5.37 | 0.03 | 0.56% | 5.31 | 5.43 | 110388 | 5942.94 | 1.60% |
| 2024-02-20 | 5.37 | 5.34 | -0.04 | -0.74% | 5.32 | 5.38 | 86001 | 4593.43 | 1.25% |
| 2024-02-19 | 5.48 | 5.38 | 0.00 | 0.00% | 5.35 | 5.48 | 133647 | 7191.54 | 1.94% |
| 2024-02-08 | 5.38 | 5.38 | 0.03 | 0.56% | 5.36 | 5.49 | 187945 | 10225.47 | 2.73% |
| 2024-02-07 | 5.19 | 5.35 | 0.19 | 3.68% | 5.15 | 5.36 | 199327 | 10581.89 | 2.89% |
| 2024-02-06 | 4.83 | 5.16 | 0.26 | 5.31% | 4.81 | 5.23 | 152715 | 7712.43 | 2.22% |
| 2024-02-05 | 5.04 | 4.90 | -0.14 | -2.78% | 4.72 | 5.04 | 168651 | 8233.74 | 2.45% |
| 2024-02-02 | 5.12 | 5.04 | -0.07 | -1.37% | 4.91 | 5.16 | 100686 | 5081.75 | 1.46% |