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 | 5.99 | 5.84 | -0.11 | -1.85% | 5.80 | 5.99 | 40604 | 2378.19 | 0.63% |
| 2024-05-09 | 5.91 | 5.95 | 0.05 | 0.85% | 5.91 | 6.03 | 41506 | 2482.14 | 0.64% |
| 2024-05-08 | 5.98 | 5.90 | -0.08 | -1.34% | 5.88 | 5.98 | 37719 | 2234.80 | 0.58% |
| 2024-05-07 | 5.96 | 5.98 | 0.02 | 0.34% | 5.91 | 6.00 | 41642 | 2481.53 | 0.64% |
| 2024-05-06 | 6.02 | 5.96 | -0.03 | -0.50% | 5.93 | 6.09 | 78043 | 4670.67 | 1.21% |
| 2024-04-30 | 6.05 | 5.99 | -0.01 | -0.17% | 5.87 | 6.05 | 56354 | 3355.40 | 0.87% |
| 2024-04-29 | 5.73 | 6.00 | 0.25 | 4.35% | 5.73 | 6.02 | 68802 | 4086.62 | 1.06% |
| 2024-04-26 | 5.74 | 5.75 | 0.02 | 0.35% | 5.61 | 5.81 | 38974 | 2236.15 | 0.60% |
| 2024-04-25 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.77 | 48045 | 2746.05 | 0.74% |
| 2024-04-24 | 5.50 | 5.67 | 0.24 | 4.42% | 5.43 | 5.70 | 52103 | 2913.21 | 0.81% |
| 2024-04-23 | 5.47 | 5.43 | 0.01 | 0.18% | 5.39 | 5.49 | 39990 | 2173.71 | 0.62% |
| 2024-04-22 | 5.44 | 5.42 | -0.03 | -0.55% | 5.14 | 5.47 | 73233 | 3922.14 | 1.13% |
| 2024-04-19 | 5.51 | 5.45 | -0.08 | -1.45% | 5.40 | 5.60 | 75868 | 4160.90 | 1.17% |
| 2024-04-18 | 5.46 | 5.53 | 0.06 | 1.10% | 5.41 | 5.65 | 75131 | 4169.43 | 1.16% |
| 2024-04-17 | 5.07 | 5.47 | 0.40 | 7.89% | 5.07 | 5.50 | 97620 | 5194.26 | 1.51% |
| 2024-04-16 | 5.47 | 5.07 | -0.56 | -9.95% | 5.07 | 5.52 | 88739 | 4583.14 | 1.37% |
| 2024-04-15 | 5.84 | 5.63 | -0.29 | -4.90% | 5.48 | 5.98 | 90150 | 5111.98 | 1.40% |
| 2024-04-12 | 5.98 | 5.92 | -0.06 | -1.00% | 5.91 | 6.10 | 44956 | 2699.88 | 0.70% |
| 2024-04-11 | 5.96 | 5.98 | 0.03 | 0.50% | 5.82 | 6.05 | 42188 | 2529.33 | 0.65% |
| 2024-04-10 | 6.10 | 5.95 | -0.13 | -2.14% | 5.90 | 6.10 | 45514 | 2719.07 | 0.70% |
| 2024-04-09 | 6.02 | 6.08 | 0.09 | 1.50% | 5.98 | 6.08 | 36162 | 2184.00 | 0.56% |
| 2024-04-08 | 6.10 | 5.99 | -0.09 | -1.48% | 5.99 | 6.12 | 38271 | 2320.78 | 0.59% |
| 2024-04-03 | 6.13 | 6.08 | -0.04 | -0.65% | 5.98 | 6.19 | 39119 | 2370.97 | 0.61% |
| 2024-04-02 | 6.14 | 6.12 | -0.01 | -0.16% | 6.02 | 6.18 | 45898 | 2804.62 | 0.71% |
| 2024-04-01 | 5.94 | 6.13 | 0.18 | 3.03% | 5.94 | 6.13 | 50440 | 3072.36 | 0.78% |
| 2024-03-29 | 5.88 | 5.95 | 0.09 | 1.54% | 5.86 | 5.97 | 40781 | 2415.67 | 0.63% |
| 2024-03-28 | 5.77 | 5.86 | 0.03 | 0.51% | 5.77 | 5.97 | 54912 | 3231.23 | 0.85% |
| 2024-03-27 | 5.96 | 5.83 | -0.19 | -3.16% | 5.82 | 6.02 | 47590 | 2815.09 | 0.74% |
| 2024-03-26 | 5.88 | 6.02 | 0.08 | 1.35% | 5.88 | 6.04 | 57732 | 3447.51 | 0.89% |
| 2024-03-25 | 6.03 | 5.94 | -0.10 | -1.66% | 5.94 | 6.09 | 63108 | 3788.72 | 0.98% |
| 2024-03-22 | 6.10 | 6.04 | -0.06 | -0.98% | 5.96 | 6.11 | 52389 | 3158.52 | 0.81% |
| 2024-03-21 | 6.13 | 6.10 | -0.02 | -0.33% | 5.98 | 6.15 | 59159 | 3590.56 | 0.92% |
| 2024-03-20 | 6.01 | 6.12 | 0.14 | 2.34% | 5.93 | 6.12 | 50892 | 3084.54 | 0.79% |
| 2024-03-19 | 5.94 | 5.98 | 0.03 | 0.50% | 5.90 | 6.05 | 62087 | 3717.46 | 0.96% |
| 2024-03-18 | 5.88 | 5.95 | 0.05 | 0.85% | 5.87 | 6.00 | 67531 | 3998.42 | 1.05% |
| 2024-03-15 | 5.70 | 5.90 | 0.19 | 3.33% | 5.64 | 5.94 | 68735 | 3992.58 | 1.06% |
| 2024-03-14 | 5.68 | 5.71 | 0.02 | 0.35% | 5.60 | 5.75 | 55160 | 3137.85 | 0.85% |
| 2024-03-13 | 5.72 | 5.69 | 0.04 | 0.71% | 5.63 | 5.75 | 52559 | 2987.12 | 0.81% |
| 2024-03-12 | 5.58 | 5.65 | 0.10 | 1.80% | 5.53 | 5.67 | 52940 | 2971.95 | 0.82% |
| 2024-03-11 | 5.37 | 5.55 | 0.22 | 4.13% | 5.34 | 5.55 | 66794 | 3655.57 | 1.03% |
| 2024-03-08 | 5.31 | 5.33 | 0.01 | 0.19% | 5.29 | 5.40 | 31113 | 1660.38 | 0.48% |
| 2024-03-07 | 5.42 | 5.32 | -0.05 | -0.93% | 5.32 | 5.47 | 54862 | 2960.02 | 0.85% |
| 2024-03-06 | 5.30 | 5.37 | 0.07 | 1.32% | 5.26 | 5.43 | 48225 | 2578.98 | 0.75% |
| 2024-03-05 | 5.40 | 5.30 | -0.11 | -2.03% | 5.27 | 5.40 | 56205 | 2991.02 | 0.87% |
| 2024-03-04 | 5.49 | 5.41 | -0.05 | -0.92% | 5.25 | 5.50 | 82361 | 4422.50 | 1.27% |
| 2024-03-01 | 5.39 | 5.46 | 0.07 | 1.30% | 5.32 | 5.47 | 86551 | 4672.27 | 1.34% |
| 2024-02-29 | 5.16 | 5.39 | 0.17 | 3.26% | 5.12 | 5.39 | 144883 | 7629.96 | 2.24% |
| 2024-02-28 | 5.76 | 5.22 | -0.54 | -9.38% | 5.22 | 5.88 | 144946 | 8032.61 | 2.24% |
| 2024-02-27 | 5.53 | 5.76 | 0.18 | 3.23% | 5.51 | 5.76 | 68108 | 3869.35 | 1.05% |
| 2024-02-26 | 5.44 | 5.58 | 0.14 | 2.57% | 5.42 | 5.68 | 87622 | 4866.86 | 1.36% |
| 2024-02-23 | 5.21 | 5.44 | 0.24 | 4.62% | 5.21 | 5.45 | 83557 | 4436.54 | 1.29% |
| 2024-02-22 | 5.10 | 5.20 | 0.10 | 1.96% | 5.08 | 5.21 | 65417 | 3374.69 | 1.01% |
| 2024-02-21 | 4.89 | 5.10 | 0.16 | 3.24% | 4.81 | 5.26 | 100048 | 5139.66 | 1.55% |
| 2024-02-20 | 4.88 | 4.94 | 0.08 | 1.65% | 4.76 | 4.94 | 79263 | 3871.36 | 1.23% |
| 2024-02-19 | 4.72 | 4.86 | 0.28 | 6.11% | 4.65 | 4.97 | 144480 | 7013.62 | 2.24% |
| 2024-02-08 | 4.25 | 4.58 | 0.41 | 9.83% | 4.13 | 4.59 | 144443 | 6362.25 | 2.24% |
| 2024-02-07 | 4.47 | 4.17 | -0.22 | -5.01% | 4.12 | 4.53 | 147269 | 6283.44 | 2.28% |
| 2024-02-06 | 4.43 | 4.39 | -0.19 | -4.15% | 4.12 | 4.63 | 152002 | 6524.72 | 2.35% |
| 2024-02-05 | 5.01 | 4.58 | -0.51 | -10.02% | 4.58 | 5.02 | 95520 | 4440.06 | 1.48% |