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 | 5.64 | 5.66 | 0.02 | 0.35% | 5.61 | 5.67 | 104437 | 5895.27 | 0.81% |
| 2024-05-09 | 5.55 | 5.64 | 0.09 | 1.62% | 5.54 | 5.64 | 156290 | 8772.37 | 1.22% |
| 2024-05-08 | 5.57 | 5.55 | -0.01 | -0.18% | 5.54 | 5.62 | 131437 | 7342.73 | 1.02% |
| 2024-05-07 | 5.59 | 5.56 | -0.03 | -0.54% | 5.53 | 5.59 | 124326 | 6907.10 | 0.97% |
| 2024-05-06 | 5.61 | 5.59 | 0.02 | 0.36% | 5.57 | 5.65 | 200417 | 11221.34 | 1.56% |
| 2024-04-30 | 5.49 | 5.57 | 0.07 | 1.27% | 5.48 | 5.65 | 215496 | 12037.12 | 1.68% |
| 2024-04-29 | 5.39 | 5.50 | 0.07 | 1.29% | 5.36 | 5.52 | 200897 | 10997.59 | 1.57% |
| 2024-04-26 | 5.47 | 5.43 | -0.06 | -1.09% | 5.33 | 5.48 | 211277 | 11415.51 | 1.65% |
| 2024-04-25 | 5.38 | 5.49 | 0.11 | 2.04% | 5.35 | 5.50 | 139707 | 7589.42 | 1.09% |
| 2024-04-24 | 5.40 | 5.38 | -0.03 | -0.55% | 5.35 | 5.42 | 111206 | 5969.80 | 0.87% |
| 2024-04-23 | 5.46 | 5.41 | -0.04 | -0.73% | 5.40 | 5.48 | 128081 | 6968.72 | 1.00% |
| 2024-04-22 | 5.48 | 5.45 | -0.02 | -0.37% | 5.42 | 5.53 | 142815 | 7805.00 | 1.11% |
| 2024-04-19 | 5.45 | 5.47 | 0.00 | 0.00% | 5.43 | 5.53 | 156140 | 8561.98 | 1.22% |
| 2024-04-18 | 5.45 | 5.47 | 0.02 | 0.37% | 5.43 | 5.54 | 260598 | 14284.34 | 2.03% |
| 2024-04-17 | 5.31 | 5.45 | 0.15 | 2.83% | 5.29 | 5.45 | 254114 | 13683.12 | 1.98% |
| 2024-04-16 | 5.40 | 5.30 | -0.10 | -1.85% | 5.30 | 5.41 | 173642 | 9299.98 | 1.35% |
| 2024-04-15 | 5.32 | 5.40 | 0.09 | 1.69% | 5.30 | 5.42 | 178285 | 9598.44 | 1.39% |
| 2024-04-12 | 5.37 | 5.31 | -0.06 | -1.12% | 5.30 | 5.39 | 107360 | 5740.26 | 0.84% |
| 2024-04-11 | 5.34 | 5.37 | 0.01 | 0.19% | 5.30 | 5.41 | 128685 | 6906.67 | 1.00% |
| 2024-04-10 | 5.38 | 5.36 | -0.02 | -0.37% | 5.34 | 5.44 | 188412 | 10157.92 | 1.47% |
| 2024-04-09 | 5.33 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 153710 | 8251.95 | 1.20% |
| 2024-04-08 | 5.32 | 5.33 | 0.00 | 0.00% | 5.29 | 5.37 | 161367 | 8613.99 | 1.26% |
| 2024-04-03 | 5.30 | 5.33 | 0.04 | 0.76% | 5.27 | 5.33 | 131821 | 6992.96 | 1.03% |
| 2024-04-02 | 5.28 | 5.29 | 0.01 | 0.19% | 5.26 | 5.32 | 166171 | 8796.95 | 1.30% |
| 2024-04-01 | 5.23 | 5.28 | 0.06 | 1.15% | 5.22 | 5.29 | 137898 | 7254.22 | 1.08% |
| 2024-03-29 | 5.21 | 5.22 | 0.01 | 0.19% | 5.20 | 5.23 | 117698 | 6136.25 | 0.92% |
| 2024-03-28 | 5.26 | 5.21 | -0.05 | -0.95% | 5.19 | 5.26 | 160929 | 8396.12 | 1.25% |
| 2024-03-27 | 5.28 | 5.26 | -0.02 | -0.38% | 5.26 | 5.32 | 154978 | 8205.72 | 1.21% |
| 2024-03-26 | 5.22 | 5.28 | 0.06 | 1.15% | 5.21 | 5.28 | 133131 | 6995.41 | 1.04% |
| 2024-03-25 | 5.20 | 5.22 | 0.00 | 0.00% | 5.20 | 5.27 | 111616 | 5845.28 | 0.87% |
| 2024-03-22 | 5.25 | 5.22 | -0.03 | -0.57% | 5.21 | 5.28 | 125630 | 6587.00 | 0.98% |
| 2024-03-21 | 5.23 | 5.25 | 0.02 | 0.38% | 5.22 | 5.27 | 110123 | 5781.78 | 0.86% |
| 2024-03-20 | 5.21 | 5.23 | 0.02 | 0.38% | 5.20 | 5.24 | 78846 | 4116.02 | 0.61% |
| 2024-03-19 | 5.25 | 5.21 | -0.05 | -0.95% | 5.21 | 5.26 | 87182 | 4563.96 | 0.68% |
| 2024-03-18 | 5.25 | 5.26 | 0.02 | 0.38% | 5.23 | 5.27 | 98056 | 5142.74 | 0.76% |
| 2024-03-15 | 5.23 | 5.24 | 0.01 | 0.19% | 5.23 | 5.26 | 107826 | 5653.71 | 0.84% |
| 2024-03-14 | 5.22 | 5.23 | -0.01 | -0.19% | 5.21 | 5.26 | 89954 | 4711.42 | 0.70% |
| 2024-03-13 | 5.24 | 5.24 | -0.01 | -0.19% | 5.21 | 5.25 | 116941 | 6116.91 | 0.91% |
| 2024-03-12 | 5.28 | 5.25 | -0.04 | -0.76% | 5.23 | 5.29 | 121956 | 6405.55 | 0.95% |
| 2024-03-11 | 5.28 | 5.29 | 0.00 | 0.00% | 5.25 | 5.31 | 110460 | 5824.44 | 0.86% |
| 2024-03-08 | 5.25 | 5.29 | 0.04 | 0.76% | 5.23 | 5.29 | 110218 | 5800.34 | 0.86% |
| 2024-03-07 | 5.24 | 5.25 | 0.01 | 0.19% | 5.24 | 5.31 | 141876 | 7484.47 | 1.11% |
| 2024-03-06 | 5.26 | 5.24 | -0.04 | -0.76% | 5.23 | 5.30 | 139778 | 7361.23 | 1.09% |
| 2024-03-05 | 5.24 | 5.28 | 0.02 | 0.38% | 5.23 | 5.29 | 145479 | 7652.33 | 1.13% |
| 2024-03-04 | 5.32 | 5.26 | -0.06 | -1.13% | 5.21 | 5.32 | 237216 | 12420.91 | 1.85% |
| 2024-03-01 | 5.35 | 5.32 | -0.05 | -0.93% | 5.28 | 5.36 | 184986 | 9837.62 | 1.44% |
| 2024-02-29 | 5.32 | 5.37 | 0.01 | 0.19% | 5.29 | 5.37 | 268816 | 14303.52 | 2.10% |
| 2024-02-28 | 5.26 | 5.36 | 0.10 | 1.90% | 5.24 | 5.44 | 404874 | 21630.15 | 3.16% |
| 2024-02-27 | 5.22 | 5.26 | 0.01 | 0.19% | 5.21 | 5.28 | 124627 | 6539.08 | 0.97% |
| 2024-02-26 | 5.35 | 5.25 | -0.10 | -1.87% | 5.23 | 5.36 | 186011 | 9815.74 | 1.45% |
| 2024-02-23 | 5.32 | 5.35 | 0.02 | 0.38% | 5.32 | 5.40 | 170487 | 9120.16 | 1.33% |
| 2024-02-22 | 5.29 | 5.33 | 0.01 | 0.19% | 5.27 | 5.35 | 175162 | 9297.27 | 1.37% |
| 2024-02-21 | 5.20 | 5.32 | 0.09 | 1.72% | 5.18 | 5.45 | 323864 | 17304.13 | 2.53% |
| 2024-02-20 | 5.20 | 5.23 | 0.00 | 0.00% | 5.18 | 5.26 | 205082 | 10694.59 | 1.60% |
| 2024-02-19 | 5.30 | 5.23 | -0.04 | -0.76% | 5.16 | 5.30 | 238037 | 12403.64 | 1.86% |
| 2024-02-08 | 5.25 | 5.27 | 0.01 | 0.19% | 5.25 | 5.37 | 330182 | 17526.31 | 2.57% |
| 2024-02-07 | 5.06 | 5.26 | 0.18 | 3.54% | 5.06 | 5.27 | 407632 | 21139.20 | 3.18% |
| 2024-02-06 | 4.90 | 5.08 | 0.13 | 2.63% | 4.87 | 5.14 | 289623 | 14483.08 | 2.26% |
| 2024-02-05 | 4.96 | 4.95 | -0.04 | -0.80% | 4.81 | 5.02 | 291310 | 14306.59 | 2.27% |
| 2024-02-02 | 5.03 | 4.99 | -0.02 | -0.40% | 4.86 | 5.12 | 220190 | 11053.84 | 1.72% |