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 | 5.57 | 5.60 | 0.04 | 0.72% | 5.56 | 5.63 | 437874 | 24486.69 | 0.51% |
| 2024-05-09 | 5.53 | 5.56 | 0.03 | 0.54% | 5.52 | 5.59 | 337980 | 18810.91 | 0.39% |
| 2024-05-08 | 5.57 | 5.53 | -0.05 | -0.90% | 5.52 | 5.58 | 320909 | 17786.59 | 0.37% |
| 2024-05-07 | 5.60 | 5.58 | -0.01 | -0.18% | 5.54 | 5.60 | 442641 | 24654.93 | 0.51% |
| 2024-05-06 | 5.65 | 5.59 | 0.00 | 0.00% | 5.58 | 5.69 | 691450 | 38906.16 | 0.80% |
| 2024-04-30 | 5.72 | 5.59 | -0.16 | -2.78% | 5.57 | 5.73 | 818552 | 46040.31 | 0.95% |
| 2024-04-29 | 5.70 | 5.75 | 0.03 | 0.52% | 5.68 | 5.83 | 1016726 | 58580.06 | 1.18% |
| 2024-04-26 | 5.53 | 5.72 | 0.28 | 5.15% | 5.51 | 5.73 | 1042023 | 58547.75 | 1.21% |
| 2024-04-25 | 5.46 | 5.44 | -0.03 | -0.55% | 5.43 | 5.49 | 214290 | 11690.21 | 0.25% |
| 2024-04-24 | 5.49 | 5.47 | 0.00 | 0.00% | 5.45 | 5.49 | 218721 | 11952.16 | 0.25% |
| 2024-04-23 | 5.47 | 5.47 | 0.00 | 0.00% | 5.44 | 5.50 | 247433 | 13539.20 | 0.29% |
| 2024-04-22 | 5.46 | 5.47 | 0.00 | 0.00% | 5.44 | 5.52 | 250323 | 13710.36 | 0.29% |
| 2024-04-19 | 5.49 | 5.47 | -0.02 | -0.36% | 5.46 | 5.52 | 275572 | 15111.50 | 0.32% |
| 2024-04-18 | 5.42 | 5.49 | 0.05 | 0.92% | 5.40 | 5.55 | 451751 | 24785.48 | 0.52% |
| 2024-04-17 | 5.39 | 5.44 | 0.07 | 1.30% | 5.34 | 5.44 | 421494 | 22740.07 | 0.49% |
| 2024-04-16 | 5.41 | 5.37 | -0.07 | -1.29% | 5.36 | 5.45 | 416855 | 22513.82 | 0.48% |
| 2024-04-15 | 5.33 | 5.44 | 0.12 | 2.26% | 5.29 | 5.48 | 524498 | 28356.72 | 0.61% |
| 2024-04-12 | 5.41 | 5.32 | -0.08 | -1.48% | 5.31 | 5.42 | 347584 | 18606.04 | 0.40% |
| 2024-04-11 | 5.38 | 5.40 | 0.01 | 0.19% | 5.37 | 5.46 | 261012 | 14141.25 | 0.30% |
| 2024-04-10 | 5.49 | 5.39 | -0.11 | -2.00% | 5.37 | 5.51 | 302499 | 16413.88 | 0.35% |
| 2024-04-09 | 5.44 | 5.50 | 0.06 | 1.10% | 5.44 | 5.53 | 290013 | 15908.36 | 0.34% |
| 2024-04-08 | 5.49 | 5.44 | -0.08 | -1.45% | 5.43 | 5.51 | 302367 | 16536.61 | 0.35% |
| 2024-04-03 | 5.54 | 5.52 | -0.03 | -0.54% | 5.51 | 5.59 | 262972 | 14564.61 | 0.30% |
| 2024-04-02 | 5.55 | 5.55 | 0.00 | 0.00% | 5.53 | 5.61 | 398242 | 22176.56 | 0.46% |
| 2024-04-01 | 5.52 | 5.55 | 0.11 | 2.02% | 5.49 | 5.56 | 439551 | 24311.77 | 0.51% |
| 2024-03-29 | 5.42 | 5.44 | 0.01 | 0.18% | 5.41 | 5.45 | 322516 | 17502.06 | 0.37% |
| 2024-03-28 | 5.42 | 5.43 | 0.02 | 0.37% | 5.41 | 5.49 | 351174 | 19112.30 | 0.41% |
| 2024-03-27 | 5.51 | 5.41 | -0.11 | -1.99% | 5.41 | 5.51 | 369071 | 20175.52 | 0.43% |
| 2024-03-26 | 5.50 | 5.52 | 0.01 | 0.18% | 5.46 | 5.54 | 375340 | 20646.43 | 0.43% |
| 2024-03-25 | 5.60 | 5.51 | -0.14 | -2.48% | 5.50 | 5.62 | 489011 | 27195.75 | 0.57% |
| 2024-03-22 | 5.74 | 5.65 | -0.10 | -1.74% | 5.63 | 5.75 | 464903 | 26403.00 | 0.54% |
| 2024-03-21 | 5.76 | 5.75 | 0.00 | 0.00% | 5.72 | 5.81 | 428917 | 24733.56 | 0.50% |
| 2024-03-20 | 5.76 | 5.75 | 0.00 | 0.00% | 5.71 | 5.78 | 325147 | 18671.12 | 0.38% |
| 2024-03-19 | 5.84 | 5.75 | -0.09 | -1.54% | 5.74 | 5.84 | 344704 | 19939.28 | 0.40% |
| 2024-03-18 | 5.76 | 5.84 | 0.11 | 1.92% | 5.75 | 5.88 | 598927 | 34842.39 | 0.69% |
| 2024-03-15 | 5.69 | 5.73 | 0.04 | 0.70% | 5.66 | 5.73 | 292526 | 16657.95 | 0.34% |
| 2024-03-14 | 5.73 | 5.69 | -0.06 | -1.04% | 5.67 | 5.77 | 357951 | 20458.72 | 0.41% |
| 2024-03-13 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.81 | 302572 | 17421.42 | 0.35% |
| 2024-03-12 | 5.83 | 5.80 | 0.00 | 0.00% | 5.76 | 5.84 | 498254 | 28888.04 | 0.58% |
| 2024-03-11 | 5.72 | 5.80 | 0.07 | 1.22% | 5.71 | 5.80 | 450700 | 25928.94 | 0.52% |
| 2024-03-08 | 5.73 | 5.73 | -0.03 | -0.52% | 5.70 | 5.78 | 361702 | 20729.91 | 0.42% |
| 2024-03-07 | 5.78 | 5.76 | -0.01 | -0.17% | 5.73 | 5.86 | 515630 | 29881.57 | 0.60% |
| 2024-03-06 | 5.80 | 5.77 | -0.02 | -0.35% | 5.75 | 5.84 | 384211 | 22268.38 | 0.44% |
| 2024-03-05 | 5.80 | 5.79 | -0.03 | -0.52% | 5.77 | 5.83 | 430419 | 24961.07 | 0.50% |
| 2024-03-04 | 5.83 | 5.82 | -0.03 | -0.51% | 5.78 | 5.86 | 412943 | 24010.35 | 0.48% |
| 2024-03-01 | 5.80 | 5.85 | 0.04 | 0.69% | 5.78 | 5.86 | 515082 | 29993.92 | 0.60% |
| 2024-02-29 | 5.70 | 5.81 | 0.10 | 1.75% | 5.68 | 5.82 | 613909 | 35364.13 | 0.71% |
| 2024-02-28 | 5.79 | 5.71 | -0.07 | -1.21% | 5.71 | 5.92 | 1010684 | 59090.40 | 1.17% |
| 2024-02-27 | 5.70 | 5.78 | 0.07 | 1.23% | 5.69 | 5.78 | 506112 | 28997.68 | 0.59% |
| 2024-02-26 | 5.75 | 5.71 | -0.06 | -1.04% | 5.70 | 5.78 | 427359 | 24545.66 | 0.49% |
| 2024-02-23 | 5.75 | 5.77 | 0.02 | 0.35% | 5.72 | 5.80 | 437303 | 25191.85 | 0.51% |
| 2024-02-22 | 5.69 | 5.75 | 0.05 | 0.88% | 5.67 | 5.77 | 506408 | 28966.28 | 0.59% |
| 2024-02-21 | 5.61 | 5.70 | 0.06 | 1.06% | 5.59 | 5.81 | 781693 | 44744.47 | 0.91% |
| 2024-02-20 | 5.60 | 5.64 | 0.04 | 0.71% | 5.56 | 5.67 | 548215 | 30796.95 | 0.63% |
| 2024-02-19 | 5.64 | 5.60 | -0.04 | -0.71% | 5.52 | 5.65 | 560409 | 31283.65 | 0.65% |
| 2024-02-08 | 5.61 | 5.64 | 0.06 | 1.08% | 5.58 | 5.67 | 768570 | 43231.97 | 0.89% |
| 2024-02-07 | 5.50 | 5.58 | 0.11 | 2.01% | 5.49 | 5.59 | 843816 | 46823.55 | 0.98% |
| 2024-02-06 | 5.18 | 5.47 | 0.27 | 5.19% | 5.14 | 5.50 | 652169 | 34918.20 | 0.76% |
| 2024-02-05 | 5.29 | 5.20 | -0.09 | -1.70% | 5.08 | 5.33 | 708855 | 36965.83 | 0.82% |
| 2024-02-02 | 5.44 | 5.29 | -0.14 | -2.58% | 5.09 | 5.48 | 673322 | 35719.36 | 0.78% |