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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.87 | 6.06 | 0.15 | 2.54% | 5.87 | 6.13 | 141056 | 8487.71 | 1.68% |
| 2024-05-08 | 6.06 | 5.91 | -0.16 | -2.64% | 5.89 | 6.07 | 140711 | 8383.48 | 1.67% |
| 2024-05-07 | 6.03 | 6.07 | 0.03 | 0.50% | 6.00 | 6.23 | 203825 | 12411.37 | 2.42% |
| 2024-05-06 | 5.78 | 6.04 | 0.31 | 5.41% | 5.76 | 6.04 | 255394 | 15225.88 | 3.03% |
| 2024-04-30 | 5.85 | 5.73 | -0.12 | -2.05% | 5.72 | 5.89 | 122393 | 7105.38 | 1.45% |
| 2024-04-29 | 5.90 | 5.85 | -0.12 | -2.01% | 5.80 | 6.00 | 201552 | 11862.63 | 2.39% |
| 2024-04-26 | 5.90 | 5.97 | 0.01 | 0.17% | 5.83 | 6.08 | 194339 | 11574.09 | 2.32% |
| 2024-04-25 | 5.76 | 5.96 | 0.17 | 2.94% | 5.68 | 6.05 | 208391 | 12274.67 | 2.49% |
| 2024-04-24 | 5.65 | 5.79 | 0.10 | 1.76% | 5.63 | 5.93 | 150962 | 8751.97 | 1.80% |
| 2024-04-23 | 5.64 | 5.69 | 0.05 | 0.89% | 5.54 | 5.72 | 111250 | 6253.07 | 1.33% |
| 2024-04-22 | 5.85 | 5.64 | -0.19 | -3.26% | 5.62 | 5.85 | 112955 | 6425.50 | 1.35% |
| 2024-04-19 | 5.89 | 5.83 | -0.12 | -2.02% | 5.75 | 6.02 | 160989 | 9450.03 | 1.92% |
| 2024-04-18 | 5.97 | 5.95 | 0.04 | 0.68% | 5.83 | 6.03 | 180172 | 10721.35 | 2.15% |
| 2024-04-17 | 5.46 | 5.91 | 0.45 | 8.24% | 5.45 | 5.98 | 281648 | 16218.80 | 3.36% |
| 2024-04-16 | 6.01 | 5.46 | -0.61 | -10.05% | 5.46 | 6.07 | 269812 | 15054.89 | 3.22% |
| 2024-04-15 | 6.19 | 6.07 | -0.07 | -1.14% | 5.95 | 6.29 | 249718 | 15279.47 | 2.98% |
| 2024-04-12 | 6.18 | 6.14 | -0.05 | -0.81% | 6.10 | 6.22 | 191882 | 11810.85 | 2.29% |
| 2024-04-11 | 6.19 | 6.19 | -0.01 | -0.16% | 6.12 | 6.24 | 231647 | 14344.32 | 2.77% |
| 2024-04-10 | 6.33 | 6.20 | -0.13 | -2.05% | 6.09 | 6.42 | 449582 | 28035.11 | 5.37% |
| 2024-04-09 | 5.92 | 6.33 | 0.44 | 7.47% | 5.89 | 6.48 | 720803 | 45209.68 | 8.61% |
| 2024-04-08 | 5.90 | 5.89 | 0.07 | 1.20% | 5.74 | 6.27 | 375392 | 22504.14 | 4.48% |
| 2024-04-03 | 5.86 | 5.82 | -0.09 | -1.52% | 5.70 | 5.95 | 164770 | 9519.10 | 1.97% |
| 2024-04-02 | 5.69 | 5.91 | 0.23 | 4.05% | 5.66 | 6.03 | 322090 | 18862.28 | 3.85% |
| 2024-04-01 | 5.35 | 5.68 | 0.33 | 6.17% | 5.34 | 5.70 | 186561 | 10435.42 | 2.23% |
| 2024-03-29 | 5.28 | 5.35 | 0.10 | 1.90% | 5.27 | 5.36 | 110721 | 5895.81 | 1.32% |
| 2024-03-28 | 5.28 | 5.25 | -0.02 | -0.38% | 5.22 | 5.37 | 135196 | 7167.70 | 1.61% |
| 2024-03-27 | 5.52 | 5.27 | -0.29 | -5.22% | 5.26 | 5.56 | 147005 | 7960.06 | 1.76% |
| 2024-03-26 | 5.56 | 5.56 | -0.06 | -1.07% | 5.46 | 5.77 | 160225 | 8959.96 | 1.91% |
| 2024-03-25 | 5.76 | 5.62 | -0.15 | -2.60% | 5.52 | 5.87 | 246175 | 13948.77 | 2.94% |
| 2024-03-22 | 5.55 | 5.77 | 0.19 | 3.41% | 5.55 | 5.82 | 288468 | 16463.88 | 3.45% |
| 2024-03-21 | 5.54 | 5.58 | 0.07 | 1.27% | 5.43 | 5.62 | 146318 | 8097.73 | 1.75% |
| 2024-03-20 | 5.59 | 5.51 | -0.07 | -1.25% | 5.50 | 5.62 | 102244 | 5670.22 | 1.22% |
| 2024-03-19 | 5.67 | 5.58 | -0.12 | -2.11% | 5.55 | 5.70 | 110816 | 6213.62 | 1.32% |
| 2024-03-18 | 5.70 | 5.70 | -0.01 | -0.18% | 5.62 | 5.74 | 123948 | 7033.07 | 1.48% |
| 2024-03-15 | 5.55 | 5.71 | 0.13 | 2.33% | 5.53 | 5.72 | 135431 | 7658.19 | 1.62% |
| 2024-03-14 | 5.56 | 5.58 | -0.02 | -0.36% | 5.47 | 5.65 | 103202 | 5754.65 | 1.23% |
| 2024-03-13 | 5.56 | 5.60 | 0.01 | 0.18% | 5.55 | 5.72 | 142939 | 8057.29 | 1.71% |
| 2024-03-12 | 5.56 | 5.59 | 0.04 | 0.72% | 5.50 | 5.64 | 141275 | 7894.77 | 1.69% |
| 2024-03-11 | 5.50 | 5.55 | 0.07 | 1.28% | 5.40 | 5.57 | 98639 | 5436.65 | 1.18% |
| 2024-03-08 | 5.53 | 5.48 | 0.02 | 0.37% | 5.37 | 5.53 | 74830 | 4074.45 | 0.89% |
| 2024-03-07 | 5.59 | 5.46 | -0.14 | -2.50% | 5.46 | 5.63 | 83681 | 4629.34 | 1.00% |
| 2024-03-06 | 5.50 | 5.60 | 0.05 | 0.90% | 5.49 | 5.71 | 191604 | 10743.70 | 2.29% |
| 2024-03-05 | 5.69 | 5.55 | -0.15 | -2.63% | 5.55 | 5.86 | 169534 | 9618.37 | 2.02% |
| 2024-03-04 | 5.49 | 5.70 | 0.25 | 4.59% | 5.45 | 5.74 | 220559 | 12427.94 | 2.63% |
| 2024-03-01 | 5.27 | 5.45 | 0.19 | 3.61% | 5.17 | 5.50 | 136434 | 7300.81 | 1.63% |
| 2024-02-29 | 5.12 | 5.26 | 0.08 | 1.54% | 5.10 | 5.32 | 130368 | 6811.90 | 1.56% |
| 2024-02-28 | 5.17 | 5.18 | 0.01 | 0.19% | 5.11 | 5.55 | 317309 | 17052.91 | 3.79% |
| 2024-02-27 | 5.11 | 5.17 | 0.04 | 0.78% | 5.06 | 5.18 | 99117 | 5092.23 | 1.18% |
| 2024-02-26 | 5.15 | 5.13 | 0.00 | 0.00% | 5.03 | 5.19 | 131506 | 6721.51 | 1.57% |
| 2024-02-23 | 4.90 | 5.13 | 0.24 | 4.91% | 4.88 | 5.16 | 177294 | 8932.01 | 2.12% |
| 2024-02-22 | 4.92 | 4.89 | 0.01 | 0.20% | 4.78 | 4.97 | 97338 | 4737.90 | 1.16% |
| 2024-02-21 | 4.93 | 4.88 | -0.05 | -1.01% | 4.86 | 5.03 | 135608 | 6697.28 | 1.62% |
| 2024-02-20 | 4.88 | 4.93 | 0.02 | 0.41% | 4.81 | 4.99 | 103355 | 5081.95 | 1.23% |
| 2024-02-19 | 4.69 | 4.91 | 0.35 | 7.68% | 4.60 | 5.00 | 237898 | 11580.85 | 2.84% |
| 2024-02-08 | 4.18 | 4.56 | 0.38 | 9.09% | 4.18 | 4.60 | 238249 | 10408.63 | 2.85% |
| 2024-02-07 | 4.25 | 4.18 | -0.06 | -1.42% | 4.12 | 4.43 | 160678 | 6847.33 | 1.92% |
| 2024-02-06 | 3.81 | 4.24 | 0.14 | 3.41% | 3.72 | 4.29 | 213137 | 8597.07 | 2.55% |
| 2024-02-05 | 4.15 | 4.10 | -0.45 | -9.89% | 4.10 | 4.28 | 321596 | 13339.01 | 3.84% |
| 2024-02-02 | 5.06 | 4.55 | -0.50 | -9.90% | 4.55 | 5.10 | 249029 | 11618.07 | 2.97% |
| 2024-02-01 | 5.20 | 5.05 | -0.30 | -5.61% | 5.05 | 5.38 | 159023 | 8232.54 | 1.90% |
| 2024-01-31 | 5.62 | 5.35 | -0.32 | -5.64% | 5.10 | 5.65 | 348206 | 18262.72 | 4.16% |
| 2024-01-30 | 5.82 | 5.67 | -0.20 | -3.41% | 5.52 | 5.82 | 167087 | 9397.48 | 2.00% |