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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 5.90 | 5.76 | -0.16 | -2.70% | 5.74 | 5.92 | 137061 | 7995.95 | 2.30% |
| 2024-05-14 | 5.88 | 5.92 | 0.02 | 0.34% | 5.85 | 5.99 | 129991 | 7712.40 | 2.18% |
| 2024-05-13 | 5.93 | 5.90 | -0.10 | -1.67% | 5.87 | 6.05 | 183467 | 10911.15 | 3.08% |
| 2024-05-10 | 6.20 | 6.00 | -0.21 | -3.38% | 5.96 | 6.20 | 297380 | 18002.90 | 4.99% |
| 2024-05-09 | 6.19 | 6.21 | -0.22 | -3.42% | 6.05 | 6.26 | 373074 | 23032.48 | 6.26% |
| 2024-05-08 | 6.00 | 6.43 | 0.43 | 7.17% | 5.95 | 6.60 | 555808 | 34861.10 | 9.33% |
| 2024-05-07 | 6.07 | 6.00 | -0.11 | -1.80% | 5.92 | 6.15 | 319297 | 19155.35 | 5.36% |
| 2024-05-06 | 6.20 | 6.11 | 0.20 | 3.38% | 6.02 | 6.28 | 478746 | 29380.13 | 8.03% |
| 2024-04-30 | 5.35 | 5.91 | 0.54 | 10.06% | 5.34 | 5.91 | 290970 | 16455.93 | 4.88% |
| 2024-04-29 | 5.33 | 5.37 | -0.02 | -0.37% | 5.30 | 5.60 | 201318 | 10788.96 | 3.38% |
| 2024-04-26 | 5.30 | 5.39 | 0.38 | 7.58% | 5.28 | 5.51 | 305862 | 16522.82 | 5.13% |
| 2024-04-25 | 4.88 | 5.01 | 0.13 | 2.66% | 4.85 | 5.03 | 63752 | 3180.96 | 1.07% |
| 2024-04-24 | 4.88 | 4.88 | 0.00 | 0.00% | 4.80 | 4.90 | 52006 | 2521.86 | 0.87% |
| 2024-04-23 | 4.81 | 4.88 | 0.13 | 2.74% | 4.75 | 4.99 | 81862 | 3977.46 | 1.37% |
| 2024-04-22 | 4.69 | 4.75 | 0.01 | 0.21% | 4.60 | 4.81 | 58348 | 2760.57 | 0.98% |
| 2024-04-19 | 4.78 | 4.74 | -0.04 | -0.84% | 4.71 | 4.85 | 62431 | 2977.16 | 1.05% |
| 2024-04-18 | 4.88 | 4.78 | -0.12 | -2.45% | 4.78 | 4.95 | 77867 | 3755.38 | 1.31% |
| 2024-04-17 | 4.54 | 4.90 | 0.39 | 8.65% | 4.54 | 4.90 | 103517 | 4950.78 | 1.74% |
| 2024-04-16 | 4.83 | 4.51 | -0.39 | -7.96% | 4.48 | 4.88 | 152492 | 7063.31 | 2.56% |
| 2024-04-15 | 5.18 | 4.90 | -0.30 | -5.77% | 4.83 | 5.20 | 121152 | 6005.96 | 2.03% |
| 2024-04-12 | 5.30 | 5.20 | -0.08 | -1.52% | 5.19 | 5.36 | 69441 | 3640.64 | 1.17% |
| 2024-04-11 | 5.30 | 5.28 | -0.06 | -1.12% | 5.26 | 5.43 | 91214 | 4870.89 | 1.53% |
| 2024-04-10 | 5.45 | 5.34 | -0.12 | -2.20% | 5.29 | 5.47 | 62376 | 3336.62 | 1.05% |
| 2024-04-09 | 5.40 | 5.46 | 0.06 | 1.11% | 5.30 | 5.46 | 61373 | 3308.37 | 1.03% |
| 2024-04-08 | 5.51 | 5.40 | -0.11 | -2.00% | 5.39 | 5.51 | 62758 | 3418.26 | 1.05% |
| 2024-04-03 | 5.46 | 5.51 | 0.01 | 0.18% | 5.40 | 5.53 | 61005 | 3344.87 | 1.02% |
| 2024-04-02 | 5.47 | 5.50 | 0.02 | 0.36% | 5.43 | 5.52 | 55260 | 3029.25 | 0.93% |
| 2024-04-01 | 5.46 | 5.48 | 0.04 | 0.74% | 5.41 | 5.49 | 54137 | 2948.50 | 0.91% |
| 2024-03-29 | 5.32 | 5.44 | 0.11 | 2.06% | 5.28 | 5.45 | 71572 | 3846.55 | 1.20% |
| 2024-03-28 | 5.20 | 5.33 | 0.13 | 2.50% | 5.17 | 5.37 | 62668 | 3306.89 | 1.05% |
| 2024-03-27 | 5.29 | 5.20 | -0.08 | -1.52% | 5.19 | 5.36 | 68498 | 3629.91 | 1.15% |
| 2024-03-26 | 5.33 | 5.28 | -0.05 | -0.94% | 5.19 | 5.37 | 66811 | 3524.16 | 1.12% |
| 2024-03-25 | 5.39 | 5.33 | -0.12 | -2.20% | 5.33 | 5.48 | 64646 | 3503.44 | 1.08% |
| 2024-03-22 | 5.56 | 5.45 | -0.11 | -1.98% | 5.38 | 5.56 | 75344 | 4108.18 | 1.26% |
| 2024-03-21 | 5.58 | 5.56 | -0.01 | -0.18% | 5.48 | 5.60 | 69082 | 3826.97 | 1.16% |
| 2024-03-20 | 5.52 | 5.57 | 0.04 | 0.72% | 5.50 | 5.59 | 78721 | 4360.70 | 1.32% |
| 2024-03-19 | 5.48 | 5.53 | 0.06 | 1.10% | 5.47 | 5.65 | 105098 | 5826.08 | 1.76% |
| 2024-03-18 | 5.39 | 5.47 | 0.09 | 1.67% | 5.36 | 5.47 | 73170 | 3972.42 | 1.23% |
| 2024-03-15 | 5.33 | 5.38 | 0.04 | 0.75% | 5.31 | 5.39 | 53434 | 2864.02 | 0.90% |
| 2024-03-14 | 5.34 | 5.34 | 0.03 | 0.56% | 5.26 | 5.46 | 74419 | 3992.16 | 1.25% |
| 2024-03-13 | 5.38 | 5.31 | -0.07 | -1.30% | 5.27 | 5.41 | 56202 | 2990.18 | 0.94% |
| 2024-03-12 | 5.24 | 5.38 | 0.16 | 3.07% | 5.23 | 5.38 | 82269 | 4393.22 | 1.38% |
| 2024-03-11 | 5.17 | 5.22 | 0.08 | 1.56% | 5.12 | 5.22 | 52313 | 2705.62 | 0.88% |
| 2024-03-08 | 5.11 | 5.14 | 0.03 | 0.59% | 5.08 | 5.17 | 37680 | 1931.46 | 0.63% |
| 2024-03-07 | 5.14 | 5.11 | -0.05 | -0.97% | 5.10 | 5.21 | 55299 | 2854.13 | 0.93% |
| 2024-03-06 | 5.20 | 5.16 | -0.02 | -0.39% | 5.08 | 5.23 | 59739 | 3081.92 | 1.00% |
| 2024-03-05 | 5.33 | 5.18 | -0.15 | -2.81% | 5.16 | 5.33 | 62192 | 3239.21 | 1.04% |
| 2024-03-04 | 5.27 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 89398 | 4734.35 | 1.50% |
| 2024-03-01 | 5.23 | 5.24 | 0.01 | 0.19% | 5.18 | 5.28 | 74830 | 3915.79 | 1.26% |
| 2024-02-29 | 4.99 | 5.23 | 0.20 | 3.98% | 4.96 | 5.23 | 109237 | 5591.16 | 1.83% |
| 2024-02-28 | 5.41 | 5.03 | -0.37 | -6.85% | 5.03 | 5.61 | 165390 | 8789.20 | 2.78% |
| 2024-02-27 | 5.26 | 5.40 | 0.12 | 2.27% | 5.21 | 5.40 | 67436 | 3584.48 | 1.13% |
| 2024-02-26 | 5.15 | 5.28 | 0.12 | 2.33% | 5.13 | 5.39 | 97829 | 5149.81 | 1.64% |
| 2024-02-23 | 5.05 | 5.16 | 0.12 | 2.38% | 5.02 | 5.17 | 80533 | 4098.79 | 1.35% |
| 2024-02-22 | 4.95 | 5.04 | 0.09 | 1.82% | 4.92 | 5.05 | 80393 | 4013.65 | 1.35% |
| 2024-02-21 | 4.80 | 4.95 | 0.08 | 1.64% | 4.77 | 5.07 | 108106 | 5358.87 | 1.81% |
| 2024-02-20 | 4.85 | 4.87 | 0.02 | 0.41% | 4.71 | 4.95 | 102716 | 4998.35 | 1.72% |
| 2024-02-19 | 4.65 | 4.85 | 0.26 | 5.66% | 4.60 | 4.95 | 188267 | 9088.97 | 3.16% |
| 2024-02-08 | 4.23 | 4.59 | 0.41 | 9.81% | 4.15 | 4.60 | 196674 | 8637.84 | 3.30% |
| 2024-02-07 | 4.39 | 4.18 | -0.23 | -5.22% | 4.15 | 4.43 | 214763 | 9112.51 | 3.60% |
| 2024-02-06 | 4.30 | 4.41 | -0.06 | -1.34% | 4.04 | 4.58 | 195640 | 8363.01 | 3.28% |
| 2024-02-05 | 4.90 | 4.47 | -0.50 | -10.06% | 4.47 | 4.90 | 146086 | 6635.12 | 2.45% |