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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.53 | 5.45 | -0.06 | -1.09% | 5.45 | 5.59 | 146471 | 8033.65 | 1.40% |
| 2024-05-13 | 5.60 | 5.51 | -0.11 | -1.96% | 5.48 | 5.63 | 172525 | 9562.17 | 1.65% |
| 2024-05-10 | 5.80 | 5.62 | -0.15 | -2.60% | 5.60 | 5.80 | 229301 | 12985.74 | 2.20% |
| 2024-05-09 | 5.62 | 5.77 | 0.20 | 3.59% | 5.62 | 5.89 | 321265 | 18630.86 | 3.08% |
| 2024-05-08 | 5.75 | 5.57 | -0.16 | -2.79% | 5.56 | 5.75 | 170642 | 9611.34 | 1.64% |
| 2024-05-07 | 5.66 | 5.73 | 0.03 | 0.53% | 5.61 | 5.75 | 192424 | 10980.40 | 1.85% |
| 2024-05-06 | 5.59 | 5.70 | 0.20 | 3.64% | 5.55 | 5.72 | 260708 | 14757.36 | 2.50% |
| 2024-04-30 | 5.46 | 5.50 | 0.00 | 0.00% | 5.43 | 5.55 | 248578 | 13654.16 | 2.38% |
| 2024-04-29 | 5.10 | 5.50 | 0.46 | 9.13% | 5.09 | 5.60 | 499460 | 27246.83 | 4.79% |
| 2024-04-26 | 4.90 | 5.04 | 0.13 | 2.65% | 4.87 | 5.07 | 215216 | 10749.78 | 2.06% |
| 2024-04-25 | 4.87 | 4.91 | 0.03 | 0.61% | 4.79 | 5.01 | 189092 | 9324.69 | 1.81% |
| 2024-04-24 | 4.90 | 4.88 | -0.05 | -1.01% | 4.81 | 4.94 | 189479 | 9218.42 | 1.82% |
| 2024-04-23 | 4.96 | 4.93 | 0.01 | 0.20% | 4.92 | 5.03 | 150105 | 7453.36 | 1.44% |
| 2024-04-22 | 5.06 | 4.92 | -0.14 | -2.77% | 4.91 | 5.14 | 199185 | 9936.35 | 1.91% |
| 2024-04-19 | 5.18 | 5.06 | -0.15 | -2.88% | 5.05 | 5.19 | 194027 | 9895.93 | 1.86% |
| 2024-04-18 | 5.28 | 5.21 | -0.12 | -2.25% | 5.11 | 5.35 | 205344 | 10784.62 | 1.97% |
| 2024-04-17 | 5.08 | 5.33 | 0.31 | 6.18% | 5.08 | 5.35 | 209894 | 10997.54 | 2.01% |
| 2024-04-16 | 5.39 | 5.02 | -0.40 | -7.38% | 5.00 | 5.41 | 254427 | 13076.22 | 2.44% |
| 2024-04-15 | 5.60 | 5.42 | -0.16 | -2.87% | 5.34 | 5.72 | 236529 | 12939.41 | 2.27% |
| 2024-04-12 | 5.85 | 5.58 | -0.27 | -4.62% | 5.56 | 5.85 | 248001 | 14044.40 | 2.38% |
| 2024-04-11 | 5.91 | 5.85 | -0.07 | -1.18% | 5.78 | 6.00 | 212495 | 12493.77 | 2.04% |
| 2024-04-10 | 6.08 | 5.92 | -0.10 | -1.66% | 5.87 | 6.08 | 260064 | 15501.84 | 2.49% |
| 2024-04-09 | 5.69 | 6.02 | 0.35 | 6.17% | 5.69 | 6.08 | 430078 | 25774.06 | 4.13% |
| 2024-04-08 | 5.79 | 5.67 | -0.11 | -1.90% | 5.66 | 5.95 | 292038 | 17049.50 | 2.80% |
| 2024-04-03 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.99 | 379802 | 22293.58 | 3.64% |
| 2024-04-02 | 5.62 | 5.76 | 0.16 | 2.86% | 5.56 | 5.85 | 305361 | 17443.91 | 2.93% |
| 2024-04-01 | 5.36 | 5.60 | 0.24 | 4.48% | 5.36 | 5.62 | 236703 | 13143.36 | 2.27% |
| 2024-03-29 | 5.34 | 5.36 | 0.05 | 0.94% | 5.28 | 5.40 | 127082 | 6775.60 | 1.22% |
| 2024-03-28 | 5.29 | 5.31 | 0.02 | 0.38% | 5.27 | 5.40 | 154370 | 8231.80 | 1.48% |
| 2024-03-27 | 5.51 | 5.29 | -0.25 | -4.51% | 5.28 | 5.54 | 160092 | 8642.70 | 1.54% |
| 2024-03-26 | 5.44 | 5.54 | 0.10 | 1.84% | 5.41 | 5.60 | 206006 | 11358.87 | 1.98% |
| 2024-03-25 | 5.64 | 5.44 | -0.21 | -3.72% | 5.44 | 5.64 | 200313 | 11078.24 | 1.92% |
| 2024-03-22 | 5.90 | 5.65 | -0.26 | -4.40% | 5.64 | 5.91 | 247622 | 14181.31 | 2.38% |
| 2024-03-21 | 6.09 | 5.91 | -0.19 | -3.11% | 5.88 | 6.12 | 287544 | 17148.99 | 2.76% |
| 2024-03-20 | 6.02 | 6.10 | 0.06 | 0.99% | 6.01 | 6.12 | 168551 | 10249.29 | 1.62% |
| 2024-03-19 | 6.11 | 6.04 | -0.09 | -1.47% | 6.03 | 6.14 | 153169 | 9316.03 | 1.47% |
| 2024-03-18 | 6.08 | 6.13 | 0.09 | 1.49% | 6.04 | 6.16 | 220595 | 13464.73 | 2.12% |
| 2024-03-15 | 5.98 | 6.04 | 0.06 | 1.00% | 5.89 | 6.05 | 184440 | 10999.64 | 1.77% |
| 2024-03-14 | 6.07 | 5.98 | -0.09 | -1.48% | 5.94 | 6.14 | 213135 | 12840.17 | 2.04% |
| 2024-03-13 | 6.14 | 6.07 | -0.07 | -1.14% | 6.05 | 6.15 | 222587 | 13561.51 | 2.14% |
| 2024-03-12 | 6.28 | 6.14 | -0.16 | -2.54% | 6.10 | 6.33 | 399470 | 24655.98 | 3.83% |
| 2024-03-11 | 6.05 | 6.30 | 0.32 | 5.35% | 6.00 | 6.34 | 634173 | 39111.79 | 6.08% |
| 2024-03-08 | 5.82 | 5.98 | 0.11 | 1.87% | 5.75 | 5.98 | 601509 | 35494.89 | 5.77% |
| 2024-03-07 | 5.90 | 5.87 | -0.01 | -0.17% | 5.79 | 5.94 | 313615 | 18425.13 | 3.01% |
| 2024-03-06 | 5.79 | 5.88 | 0.09 | 1.55% | 5.72 | 5.97 | 212391 | 12404.16 | 2.04% |
| 2024-03-05 | 5.93 | 5.79 | -0.19 | -3.18% | 5.76 | 5.94 | 248659 | 14473.80 | 2.39% |
| 2024-03-04 | 6.12 | 5.98 | -0.11 | -1.81% | 5.96 | 6.24 | 244259 | 14818.11 | 2.34% |
| 2024-03-01 | 6.06 | 6.09 | -0.01 | -0.16% | 5.99 | 6.14 | 225565 | 13694.33 | 2.16% |
| 2024-02-29 | 5.71 | 6.10 | 0.36 | 6.27% | 5.71 | 6.11 | 346306 | 20594.48 | 3.32% |
| 2024-02-28 | 6.07 | 5.74 | -0.25 | -4.17% | 5.74 | 6.32 | 423082 | 25612.36 | 4.06% |
| 2024-02-27 | 5.80 | 5.99 | 0.16 | 2.74% | 5.79 | 6.00 | 248511 | 14652.97 | 2.38% |
| 2024-02-26 | 5.84 | 5.83 | -0.01 | -0.17% | 5.76 | 5.96 | 243157 | 14234.81 | 2.33% |
| 2024-02-23 | 5.78 | 5.84 | 0.06 | 1.04% | 5.70 | 5.85 | 209449 | 12107.88 | 2.01% |
| 2024-02-22 | 5.76 | 5.78 | -0.02 | -0.34% | 5.68 | 5.84 | 201670 | 11576.52 | 1.93% |
| 2024-02-21 | 5.64 | 5.80 | 0.13 | 2.29% | 5.59 | 6.01 | 238581 | 13904.66 | 2.29% |
| 2024-02-20 | 5.74 | 5.67 | -0.10 | -1.73% | 5.57 | 5.77 | 182880 | 10333.71 | 1.75% |
| 2024-02-19 | 6.00 | 5.77 | -0.15 | -2.53% | 5.73 | 6.05 | 238394 | 13923.61 | 2.29% |
| 2024-02-08 | 5.58 | 5.92 | 0.35 | 6.28% | 5.57 | 6.06 | 334948 | 19778.31 | 3.21% |
| 2024-02-07 | 5.20 | 5.57 | 0.33 | 6.30% | 5.20 | 5.68 | 404112 | 22440.38 | 3.88% |
| 2024-02-06 | 4.78 | 5.24 | 0.36 | 7.38% | 4.71 | 5.33 | 296726 | 14852.41 | 2.85% |
| 2024-02-05 | 5.17 | 4.88 | -0.27 | -5.24% | 4.53 | 5.18 | 301189 | 14562.71 | 2.89% |