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 | 5.94 | 5.74 | -0.14 | -2.38% | 5.73 | 5.95 | 59553 | 3445.49 | 1.40% |
| 2024-05-09 | 5.80 | 5.88 | 0.09 | 1.55% | 5.76 | 5.99 | 62070 | 3666.60 | 1.45% |
| 2024-05-08 | 5.88 | 5.79 | -0.10 | -1.70% | 5.76 | 5.96 | 77368 | 4517.58 | 1.81% |
| 2024-05-07 | 5.69 | 5.89 | 0.19 | 3.33% | 5.68 | 5.89 | 88544 | 5133.22 | 2.08% |
| 2024-05-06 | 5.51 | 5.70 | 0.27 | 4.97% | 5.49 | 5.72 | 108355 | 6110.84 | 2.54% |
| 2024-04-30 | 5.45 | 5.43 | 0.01 | 0.18% | 5.35 | 5.58 | 83489 | 4543.96 | 1.96% |
| 2024-04-29 | 5.18 | 5.42 | 0.24 | 4.63% | 5.15 | 5.44 | 99635 | 5330.03 | 2.34% |
| 2024-04-26 | 5.08 | 5.18 | 0.11 | 2.17% | 4.98 | 5.23 | 101379 | 5194.90 | 2.38% |
| 2024-04-25 | 5.00 | 5.07 | 0.05 | 1.00% | 4.96 | 5.11 | 78542 | 3968.93 | 1.84% |
| 2024-04-24 | 5.01 | 5.02 | 0.01 | 0.20% | 4.95 | 5.04 | 72684 | 3637.15 | 1.70% |
| 2024-04-23 | 4.98 | 5.01 | 0.08 | 1.62% | 4.95 | 5.06 | 67122 | 3364.30 | 1.57% |
| 2024-04-22 | 5.03 | 4.93 | -0.14 | -2.76% | 4.88 | 5.10 | 105650 | 5261.71 | 2.48% |
| 2024-04-19 | 5.21 | 5.07 | -0.14 | -2.69% | 5.05 | 5.24 | 109187 | 5582.56 | 2.56% |
| 2024-04-18 | 5.33 | 5.21 | -0.18 | -3.34% | 5.10 | 5.34 | 157509 | 8231.77 | 3.69% |
| 2024-04-17 | 5.20 | 5.39 | 0.08 | 1.51% | 5.18 | 5.54 | 198530 | 10700.35 | 4.65% |
| 2024-04-16 | 5.66 | 5.31 | -0.59 | -10.00% | 5.31 | 5.70 | 192937 | 10334.68 | 4.52% |
| 2024-04-15 | 5.95 | 5.90 | -0.65 | -9.92% | 5.90 | 6.15 | 297865 | 17714.48 | 6.98% |
| 2024-04-12 | 7.93 | 6.55 | -0.73 | -10.03% | 6.55 | 7.93 | 602258 | 42697.00 | 14.12% |
| 2024-04-11 | 7.12 | 7.28 | 0.66 | 9.97% | 7.04 | 7.28 | 175060 | 12673.07 | 4.10% |
| 2024-04-10 | 6.02 | 6.62 | 0.60 | 9.97% | 5.89 | 6.62 | 191410 | 12460.50 | 4.49% |
| 2024-04-09 | 5.79 | 6.02 | 0.26 | 4.51% | 5.78 | 6.14 | 85138 | 5107.30 | 2.00% |
| 2024-04-08 | 5.99 | 5.76 | -0.25 | -4.16% | 5.75 | 5.99 | 56800 | 3313.10 | 1.33% |
| 2024-04-03 | 6.20 | 6.01 | -0.08 | -1.31% | 5.93 | 6.21 | 58567 | 3524.83 | 1.37% |
| 2024-04-02 | 6.12 | 6.09 | 0.03 | 0.50% | 6.01 | 6.18 | 69984 | 4252.56 | 1.64% |
| 2024-04-01 | 5.76 | 6.06 | 0.32 | 5.57% | 5.76 | 6.08 | 74827 | 4454.97 | 1.75% |
| 2024-03-29 | 5.79 | 5.74 | -0.02 | -0.35% | 5.66 | 5.84 | 38489 | 2205.48 | 0.90% |
| 2024-03-28 | 5.61 | 5.76 | 0.14 | 2.49% | 5.58 | 5.83 | 60865 | 3495.49 | 1.43% |
| 2024-03-27 | 5.98 | 5.62 | -0.36 | -6.02% | 5.61 | 5.98 | 75198 | 4344.57 | 1.76% |
| 2024-03-26 | 5.93 | 5.98 | 0.06 | 1.01% | 5.82 | 6.02 | 61036 | 3627.63 | 1.43% |
| 2024-03-25 | 6.14 | 5.92 | -0.28 | -4.52% | 5.91 | 6.20 | 74444 | 4506.38 | 1.75% |
| 2024-03-22 | 6.34 | 6.20 | -0.16 | -2.52% | 6.18 | 6.41 | 68418 | 4286.94 | 1.60% |
| 2024-03-21 | 6.38 | 6.36 | -0.02 | -0.31% | 6.33 | 6.46 | 74106 | 4737.95 | 1.74% |
| 2024-03-20 | 6.33 | 6.38 | 0.05 | 0.79% | 6.31 | 6.40 | 71995 | 4580.67 | 1.69% |
| 2024-03-19 | 6.23 | 6.33 | 0.02 | 0.32% | 6.23 | 6.42 | 70558 | 4482.10 | 1.65% |
| 2024-03-18 | 6.35 | 6.31 | 0.00 | 0.00% | 6.24 | 6.37 | 66370 | 4174.89 | 1.56% |
| 2024-03-15 | 6.16 | 6.31 | 0.13 | 2.10% | 6.10 | 6.31 | 72482 | 4503.39 | 1.70% |
| 2024-03-14 | 6.33 | 6.18 | -0.16 | -2.52% | 6.02 | 6.34 | 117550 | 7246.51 | 2.76% |
| 2024-03-13 | 6.30 | 6.34 | 0.00 | 0.00% | 6.25 | 6.45 | 129078 | 8164.63 | 3.03% |
| 2024-03-12 | 6.20 | 6.34 | 0.34 | 5.67% | 6.14 | 6.38 | 218462 | 13655.65 | 5.12% |
| 2024-03-11 | 5.89 | 6.00 | 0.15 | 2.56% | 5.84 | 6.05 | 119434 | 7118.27 | 2.80% |
| 2024-03-08 | 5.65 | 5.85 | 0.15 | 2.63% | 5.65 | 5.94 | 129739 | 7569.58 | 3.04% |
| 2024-03-07 | 5.74 | 5.70 | -0.04 | -0.70% | 5.68 | 5.84 | 74278 | 4270.20 | 1.74% |
| 2024-03-06 | 5.60 | 5.74 | 0.15 | 2.68% | 5.50 | 5.81 | 89514 | 5093.20 | 2.10% |
| 2024-03-05 | 5.77 | 5.59 | -0.21 | -3.62% | 5.56 | 5.77 | 73848 | 4170.23 | 1.73% |
| 2024-03-04 | 5.86 | 5.80 | 0.01 | 0.17% | 5.67 | 5.90 | 88998 | 5126.09 | 2.09% |
| 2024-03-01 | 5.74 | 5.79 | 0.10 | 1.76% | 5.69 | 5.88 | 86694 | 4995.40 | 2.03% |
| 2024-02-29 | 5.47 | 5.69 | 0.17 | 3.08% | 5.43 | 5.70 | 112709 | 6315.31 | 2.64% |
| 2024-02-28 | 5.97 | 5.52 | -0.46 | -7.69% | 5.48 | 6.19 | 196724 | 11613.87 | 4.61% |
| 2024-02-27 | 5.80 | 5.98 | 0.12 | 2.05% | 5.75 | 6.06 | 114893 | 6789.01 | 2.69% |
| 2024-02-26 | 5.75 | 5.86 | 0.09 | 1.56% | 5.65 | 5.93 | 167494 | 9695.47 | 3.93% |
| 2024-02-23 | 5.57 | 5.77 | 0.28 | 5.10% | 5.57 | 5.97 | 184898 | 10652.94 | 4.33% |
| 2024-02-22 | 5.36 | 5.49 | 0.13 | 2.43% | 5.31 | 5.53 | 120846 | 6571.90 | 2.83% |
| 2024-02-21 | 5.17 | 5.36 | 0.16 | 3.08% | 5.11 | 5.57 | 176034 | 9452.94 | 4.13% |
| 2024-02-20 | 5.20 | 5.20 | 0.00 | 0.00% | 5.07 | 5.23 | 99016 | 5103.40 | 2.32% |
| 2024-02-19 | 5.03 | 5.20 | 0.18 | 3.59% | 5.03 | 5.27 | 139823 | 7224.50 | 3.28% |
| 2024-02-08 | 4.58 | 5.02 | -0.07 | -1.38% | 4.58 | 5.18 | 213597 | 10396.42 | 5.01% |
| 2024-02-07 | 5.35 | 5.09 | -0.57 | -10.07% | 5.09 | 5.45 | 237211 | 12177.05 | 5.56% |
| 2024-02-06 | 5.95 | 5.66 | -0.63 | -10.02% | 5.66 | 6.44 | 462974 | 27016.74 | 10.85% |
| 2024-02-05 | 5.54 | 6.29 | 0.57 | 9.97% | 5.51 | 6.29 | 521910 | 32070.47 | 12.23% |
| 2024-02-02 | 6.19 | 5.72 | -0.44 | -7.14% | 5.54 | 6.30 | 172630 | 9994.65 | 4.05% |
| 2024-02-01 | 6.31 | 6.16 | -0.07 | -1.12% | 5.85 | 6.59 | 133400 | 8242.98 | 3.13% |