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 | 5.88 | 5.83 | 0.02 | 0.34% | 5.78 | 5.95 | 27177 | 1585.77 | 0.45% |
| 2024-05-09 | 5.83 | 5.81 | 0.06 | 1.04% | 5.73 | 5.86 | 30273 | 1756.81 | 0.50% |
| 2024-05-08 | 5.80 | 5.75 | -0.06 | -1.03% | 5.73 | 5.86 | 31569 | 1826.67 | 0.53% |
| 2024-05-07 | 5.66 | 5.81 | 0.14 | 2.47% | 5.65 | 5.86 | 48778 | 2808.38 | 0.81% |
| 2024-05-06 | 5.45 | 5.67 | 0.28 | 5.19% | 5.45 | 5.74 | 46983 | 2635.71 | 0.78% |
| 2024-04-30 | 5.48 | 5.39 | -0.09 | -1.64% | 5.35 | 5.51 | 20814 | 1124.16 | 0.35% |
| 2024-04-29 | 5.31 | 5.48 | 0.20 | 3.79% | 5.28 | 5.48 | 37903 | 2054.50 | 0.63% |
| 2024-04-26 | 5.35 | 5.28 | -0.09 | -1.68% | 5.21 | 5.40 | 32709 | 1719.03 | 0.55% |
| 2024-04-25 | 5.37 | 5.37 | -0.03 | -0.56% | 5.31 | 5.47 | 28144 | 1518.81 | 0.47% |
| 2024-04-24 | 5.24 | 5.40 | -0.08 | -1.46% | 5.24 | 5.46 | 44488 | 2384.28 | 0.74% |
| 2024-04-23 | 5.65 | 5.48 | -0.31 | -5.35% | 5.42 | 5.70 | 57628 | 3186.45 | 0.96% |
| 2024-04-22 | 5.53 | 5.79 | 0.25 | 4.51% | 5.39 | 6.08 | 62217 | 3566.32 | 1.04% |
| 2024-04-19 | 5.53 | 5.54 | 0.00 | 0.00% | 5.47 | 5.60 | 20779 | 1150.85 | 0.35% |
| 2024-04-18 | 5.44 | 5.54 | 0.10 | 1.84% | 5.40 | 5.62 | 26783 | 1480.55 | 0.45% |
| 2024-04-17 | 5.07 | 5.44 | 0.38 | 7.51% | 5.07 | 5.44 | 33998 | 1816.73 | 0.57% |
| 2024-04-16 | 5.50 | 5.06 | -0.52 | -9.32% | 5.05 | 5.54 | 51353 | 2684.95 | 0.86% |
| 2024-04-15 | 5.79 | 5.58 | -0.21 | -3.63% | 5.50 | 5.90 | 53855 | 3045.46 | 0.90% |
| 2024-04-12 | 5.83 | 5.79 | -0.04 | -0.69% | 5.76 | 5.90 | 22049 | 1283.81 | 0.37% |
| 2024-04-11 | 5.84 | 5.83 | -0.01 | -0.17% | 5.78 | 5.93 | 21267 | 1246.76 | 0.35% |
| 2024-04-10 | 5.98 | 5.84 | -0.15 | -2.50% | 5.79 | 5.98 | 23868 | 1398.53 | 0.40% |
| 2024-04-09 | 5.86 | 5.99 | 0.12 | 2.04% | 5.86 | 6.00 | 26544 | 1579.76 | 0.44% |
| 2024-04-08 | 6.06 | 5.87 | -0.20 | -3.29% | 5.83 | 6.08 | 36326 | 2158.79 | 0.61% |
| 2024-04-03 | 6.09 | 6.07 | -0.03 | -0.49% | 6.01 | 6.19 | 46320 | 2821.61 | 0.77% |
| 2024-04-02 | 6.09 | 6.10 | -0.02 | -0.33% | 6.01 | 6.16 | 49362 | 3005.06 | 0.82% |
| 2024-04-01 | 5.82 | 6.12 | 0.33 | 5.70% | 5.82 | 6.19 | 100707 | 6105.03 | 1.68% |
| 2024-03-29 | 5.59 | 5.79 | 0.20 | 3.58% | 5.59 | 5.99 | 50292 | 2920.54 | 0.84% |
| 2024-03-28 | 5.52 | 5.59 | -0.01 | -0.18% | 5.50 | 5.71 | 40103 | 2250.37 | 0.67% |
| 2024-03-27 | 5.91 | 5.60 | -0.41 | -6.82% | 5.59 | 5.95 | 57828 | 3337.60 | 0.96% |
| 2024-03-26 | 5.77 | 6.01 | 0.22 | 3.80% | 5.73 | 6.13 | 81090 | 4837.82 | 1.35% |
| 2024-03-25 | 5.73 | 5.79 | 0.04 | 0.70% | 5.69 | 5.99 | 49026 | 2866.63 | 0.82% |
| 2024-03-22 | 5.85 | 5.75 | -0.12 | -2.04% | 5.73 | 5.87 | 27875 | 1608.87 | 0.46% |
| 2024-03-21 | 5.90 | 5.87 | -0.03 | -0.51% | 5.78 | 5.90 | 31758 | 1854.84 | 0.53% |
| 2024-03-20 | 5.92 | 5.90 | 0.00 | 0.00% | 5.82 | 5.95 | 49835 | 2924.84 | 0.83% |
| 2024-03-19 | 6.10 | 5.90 | -0.22 | -3.59% | 5.86 | 6.10 | 81729 | 4842.05 | 1.36% |
| 2024-03-18 | 5.74 | 6.12 | 0.39 | 6.81% | 5.72 | 6.30 | 101607 | 6223.29 | 1.69% |
| 2024-03-15 | 5.75 | 5.73 | 0.02 | 0.35% | 5.64 | 5.77 | 29002 | 1650.53 | 0.48% |
| 2024-03-14 | 5.69 | 5.71 | 0.02 | 0.35% | 5.66 | 5.72 | 23912 | 1360.95 | 0.40% |
| 2024-03-13 | 5.66 | 5.69 | 0.02 | 0.35% | 5.59 | 5.73 | 25538 | 1444.03 | 0.43% |
| 2024-03-12 | 5.59 | 5.67 | 0.07 | 1.25% | 5.56 | 5.67 | 21717 | 1220.25 | 0.36% |
| 2024-03-11 | 5.57 | 5.60 | 0.03 | 0.54% | 5.52 | 5.62 | 14666 | 817.12 | 0.24% |
| 2024-03-08 | 5.52 | 5.57 | 0.04 | 0.72% | 5.45 | 5.61 | 12713 | 705.90 | 0.21% |
| 2024-03-07 | 5.57 | 5.53 | -0.02 | -0.36% | 5.53 | 5.71 | 19191 | 1079.26 | 0.32% |
| 2024-03-06 | 5.47 | 5.55 | 0.03 | 0.54% | 5.45 | 5.59 | 17422 | 963.37 | 0.29% |
| 2024-03-05 | 5.61 | 5.52 | -0.07 | -1.25% | 5.48 | 5.65 | 22456 | 1247.36 | 0.37% |
| 2024-03-04 | 5.69 | 5.59 | -0.07 | -1.24% | 5.47 | 5.70 | 20039 | 1113.19 | 0.33% |
| 2024-03-01 | 5.56 | 5.66 | 0.13 | 2.35% | 5.53 | 5.71 | 29768 | 1676.99 | 0.50% |
| 2024-02-29 | 5.32 | 5.53 | 0.11 | 2.03% | 5.32 | 5.59 | 28823 | 1576.28 | 0.48% |
| 2024-02-28 | 5.88 | 5.42 | -0.47 | -7.98% | 5.41 | 5.98 | 43783 | 2494.09 | 0.73% |
| 2024-02-27 | 5.90 | 5.89 | -0.01 | -0.17% | 5.76 | 5.92 | 32246 | 1885.06 | 0.54% |
| 2024-02-26 | 5.66 | 5.90 | 0.25 | 4.42% | 5.63 | 6.00 | 37476 | 2191.46 | 0.62% |
| 2024-02-23 | 5.44 | 5.65 | 0.23 | 4.24% | 5.39 | 5.73 | 28838 | 1598.98 | 0.48% |
| 2024-02-22 | 5.36 | 5.42 | 0.11 | 2.07% | 5.28 | 5.43 | 22820 | 1225.84 | 0.38% |
| 2024-02-21 | 5.09 | 5.31 | 0.13 | 2.51% | 5.09 | 5.45 | 31408 | 1674.69 | 0.52% |
| 2024-02-20 | 5.02 | 5.18 | 0.15 | 2.98% | 4.96 | 5.20 | 32840 | 1665.21 | 0.55% |
| 2024-02-19 | 4.80 | 5.03 | 0.23 | 4.79% | 4.80 | 5.07 | 37375 | 1867.74 | 0.62% |
| 2024-02-08 | 4.51 | 4.80 | 0.29 | 6.43% | 4.37 | 4.86 | 49192 | 2280.11 | 0.82% |
| 2024-02-07 | 4.85 | 4.51 | -0.29 | -6.04% | 4.45 | 4.87 | 55221 | 2522.42 | 0.92% |
| 2024-02-06 | 4.55 | 4.80 | -0.01 | -0.21% | 4.40 | 4.99 | 41331 | 1922.50 | 0.69% |
| 2024-02-05 | 5.24 | 4.81 | -0.53 | -9.93% | 4.81 | 5.32 | 43214 | 2111.42 | 0.72% |
| 2024-02-02 | 5.66 | 5.34 | -0.34 | -5.99% | 5.16 | 5.78 | 33393 | 1813.88 | 0.56% |
| 2024-02-01 | 5.84 | 5.68 | -0.20 | -3.40% | 5.56 | 5.84 | 26423 | 1509.65 | 0.44% |