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 | 5.68 | 5.69 | -0.01 | -0.18% | 5.66 | 5.75 | 31019 | 1767.08 | 0.21% |
| 2024-05-09 | 5.74 | 5.70 | -0.02 | -0.35% | 5.68 | 5.75 | 32741 | 1872.10 | 0.22% |
| 2024-05-08 | 5.69 | 5.72 | 0.00 | 0.00% | 5.68 | 5.75 | 30076 | 1722.21 | 0.20% |
| 2024-05-07 | 5.80 | 5.72 | -0.06 | -1.04% | 5.69 | 5.80 | 41174 | 2354.33 | 0.27% |
| 2024-05-06 | 5.76 | 5.78 | 0.03 | 0.52% | 5.68 | 5.79 | 67858 | 3898.50 | 0.45% |
| 2024-04-30 | 5.80 | 5.75 | 0.00 | 0.00% | 5.60 | 5.80 | 71244 | 4054.13 | 0.47% |
| 2024-04-29 | 5.61 | 5.75 | 0.11 | 1.95% | 5.58 | 5.77 | 80288 | 4586.00 | 0.54% |
| 2024-04-26 | 5.54 | 5.64 | 0.05 | 0.89% | 5.54 | 5.64 | 26266 | 1470.87 | 0.18% |
| 2024-04-25 | 5.53 | 5.59 | -0.02 | -0.36% | 5.50 | 5.60 | 34124 | 1899.25 | 0.23% |
| 2024-04-24 | 5.70 | 5.61 | -0.05 | -0.88% | 5.53 | 5.70 | 47100 | 2632.61 | 0.31% |
| 2024-04-23 | 5.60 | 5.66 | 0.01 | 0.18% | 5.59 | 5.72 | 38789 | 2191.37 | 0.26% |
| 2024-04-22 | 5.73 | 5.65 | -0.08 | -1.40% | 5.62 | 5.74 | 35542 | 2016.43 | 0.24% |
| 2024-04-19 | 5.65 | 5.73 | 0.07 | 1.24% | 5.57 | 5.78 | 51786 | 2959.53 | 0.35% |
| 2024-04-18 | 5.57 | 5.66 | 0.06 | 1.07% | 5.54 | 5.70 | 57859 | 3275.30 | 0.39% |
| 2024-04-17 | 5.49 | 5.60 | 0.15 | 2.75% | 5.41 | 5.62 | 76911 | 4240.10 | 0.51% |
| 2024-04-16 | 5.45 | 5.45 | -0.07 | -1.27% | 5.34 | 5.56 | 93409 | 5100.26 | 0.62% |
| 2024-04-15 | 5.60 | 5.52 | -0.01 | -0.18% | 5.42 | 5.64 | 84221 | 4656.66 | 0.56% |
| 2024-04-12 | 5.61 | 5.53 | -0.10 | -1.78% | 5.48 | 5.64 | 53204 | 2951.37 | 0.35% |
| 2024-04-11 | 5.46 | 5.63 | 0.11 | 1.99% | 5.46 | 5.68 | 55631 | 3127.32 | 0.37% |
| 2024-04-10 | 5.60 | 5.52 | -0.10 | -1.78% | 5.48 | 5.80 | 73871 | 4133.24 | 0.49% |
| 2024-04-09 | 5.50 | 5.62 | 0.15 | 2.74% | 5.42 | 5.62 | 45136 | 2511.18 | 0.30% |
| 2024-04-08 | 5.60 | 5.47 | -0.14 | -2.50% | 5.45 | 5.62 | 57531 | 3177.25 | 0.38% |
| 2024-04-03 | 5.63 | 5.61 | -0.02 | -0.36% | 5.55 | 5.67 | 40129 | 2249.15 | 0.27% |
| 2024-04-02 | 5.58 | 5.63 | 0.06 | 1.08% | 5.55 | 5.65 | 37823 | 2124.19 | 0.25% |
| 2024-04-01 | 5.50 | 5.57 | 0.07 | 1.27% | 5.48 | 5.58 | 33184 | 1838.60 | 0.22% |
| 2024-03-29 | 5.48 | 5.50 | -0.01 | -0.18% | 5.42 | 5.53 | 49592 | 2716.28 | 0.33% |
| 2024-03-28 | 5.46 | 5.51 | 0.05 | 0.92% | 5.43 | 5.54 | 30864 | 1695.55 | 0.21% |
| 2024-03-27 | 5.53 | 5.46 | -0.05 | -0.91% | 5.46 | 5.58 | 60322 | 3328.28 | 0.40% |
| 2024-03-26 | 5.59 | 5.51 | -0.03 | -0.54% | 5.46 | 5.59 | 35984 | 1981.57 | 0.24% |
| 2024-03-25 | 5.65 | 5.54 | -0.08 | -1.42% | 5.52 | 5.66 | 28082 | 1572.45 | 0.19% |
| 2024-03-22 | 5.75 | 5.62 | -0.15 | -2.60% | 5.52 | 5.75 | 59797 | 3353.26 | 0.40% |
| 2024-03-21 | 5.75 | 5.77 | 0.04 | 0.70% | 5.68 | 5.78 | 69143 | 3970.72 | 0.46% |
| 2024-03-20 | 5.68 | 5.73 | 0.05 | 0.88% | 5.66 | 5.74 | 35864 | 2050.64 | 0.24% |
| 2024-03-19 | 5.69 | 5.68 | -0.01 | -0.18% | 5.66 | 5.79 | 72958 | 4174.15 | 0.49% |
| 2024-03-18 | 5.58 | 5.69 | 0.08 | 1.43% | 5.49 | 5.69 | 58559 | 3278.46 | 0.39% |
| 2024-03-15 | 5.58 | 5.61 | 0.04 | 0.72% | 5.45 | 5.62 | 59684 | 3303.82 | 0.40% |
| 2024-03-14 | 5.34 | 5.57 | 0.20 | 3.72% | 5.34 | 5.59 | 62224 | 3415.57 | 0.41% |
| 2024-03-13 | 5.41 | 5.37 | -0.07 | -1.29% | 5.33 | 5.45 | 62841 | 3371.16 | 0.42% |
| 2024-03-12 | 5.50 | 5.44 | -0.10 | -1.81% | 5.38 | 5.53 | 75531 | 4107.94 | 0.50% |
| 2024-03-11 | 5.59 | 5.54 | -0.09 | -1.60% | 5.41 | 5.64 | 89611 | 4929.93 | 0.60% |
| 2024-03-08 | 5.30 | 5.63 | 0.29 | 5.43% | 5.30 | 5.68 | 126420 | 7024.81 | 0.84% |
| 2024-03-07 | 5.21 | 5.34 | 0.15 | 2.89% | 5.19 | 5.35 | 56793 | 3009.59 | 0.38% |
| 2024-03-06 | 5.14 | 5.19 | 0.03 | 0.58% | 5.12 | 5.24 | 72077 | 3734.97 | 0.48% |
| 2024-03-05 | 5.22 | 5.16 | -0.11 | -2.09% | 5.13 | 5.33 | 62760 | 3251.80 | 0.42% |
| 2024-03-04 | 5.17 | 5.27 | 0.09 | 1.74% | 5.12 | 5.37 | 68303 | 3572.15 | 0.46% |
| 2024-03-01 | 5.04 | 5.18 | 0.14 | 2.78% | 5.01 | 5.27 | 91717 | 4739.76 | 0.61% |
| 2024-02-29 | 4.87 | 5.04 | 0.13 | 2.65% | 4.82 | 5.04 | 62380 | 3095.70 | 0.42% |
| 2024-02-28 | 4.94 | 4.91 | -0.04 | -0.81% | 4.91 | 5.07 | 66440 | 3308.60 | 0.44% |
| 2024-02-27 | 4.90 | 4.95 | 0.02 | 0.41% | 4.89 | 4.97 | 36249 | 1790.90 | 0.24% |
| 2024-02-26 | 4.99 | 4.93 | -0.05 | -1.00% | 4.92 | 5.07 | 46647 | 2314.01 | 0.31% |
| 2024-02-23 | 4.96 | 4.98 | 0.00 | 0.00% | 4.94 | 5.01 | 30062 | 1494.36 | 0.20% |
| 2024-02-22 | 4.93 | 4.98 | 0.04 | 0.81% | 4.91 | 5.00 | 39016 | 1938.58 | 0.26% |
| 2024-02-21 | 4.90 | 4.94 | 0.00 | 0.00% | 4.87 | 5.05 | 50227 | 2502.06 | 0.33% |
| 2024-02-20 | 4.94 | 4.94 | -0.02 | -0.40% | 4.85 | 5.02 | 57938 | 2867.35 | 0.39% |
| 2024-02-19 | 4.80 | 4.96 | 0.12 | 2.48% | 4.74 | 5.03 | 132084 | 6441.99 | 0.88% |
| 2024-02-08 | 4.41 | 4.84 | 0.44 | 10.00% | 4.09 | 4.84 | 226200 | 10160.58 | 1.51% |
| 2024-02-07 | 4.43 | 4.40 | -0.02 | -0.45% | 4.34 | 4.78 | 166735 | 7520.74 | 1.11% |
| 2024-02-06 | 4.43 | 4.42 | -0.06 | -1.34% | 4.28 | 4.54 | 113180 | 4966.01 | 0.75% |
| 2024-02-05 | 4.70 | 4.48 | -0.26 | -5.49% | 4.42 | 4.70 | 99407 | 4509.08 | 0.66% |
| 2024-02-02 | 4.68 | 4.74 | 0.03 | 0.64% | 4.60 | 4.89 | 122713 | 5867.97 | 0.82% |
| 2024-02-01 | 4.82 | 4.71 | -0.11 | -2.28% | 4.69 | 4.86 | 68194 | 3247.73 | 0.45% |
| 2024-01-31 | 4.95 | 4.82 | -0.17 | -3.41% | 4.81 | 4.99 | 89474 | 4361.70 | 0.60% |