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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.52 | 5.46 | -0.12 | -2.15% | 5.40 | 5.55 | 67094 | 3671.29 | 0.84% |
| 2024-05-10 | 5.63 | 5.58 | -0.05 | -0.89% | 5.53 | 5.65 | 67059 | 3740.63 | 0.84% |
| 2024-05-09 | 5.56 | 5.63 | 0.06 | 1.08% | 5.56 | 5.70 | 52459 | 2967.58 | 0.66% |
| 2024-05-08 | 5.68 | 5.57 | -0.15 | -2.62% | 5.56 | 5.71 | 58010 | 3259.46 | 0.73% |
| 2024-05-07 | 5.74 | 5.72 | -0.02 | -0.35% | 5.61 | 5.75 | 69350 | 3936.39 | 0.87% |
| 2024-05-06 | 5.62 | 5.74 | 0.17 | 3.05% | 5.61 | 5.78 | 80505 | 4608.11 | 1.01% |
| 2024-04-30 | 5.73 | 5.57 | -0.19 | -3.30% | 5.55 | 5.74 | 71411 | 3999.12 | 0.90% |
| 2024-04-29 | 5.37 | 5.76 | 0.35 | 6.47% | 5.37 | 5.76 | 129344 | 7255.31 | 1.62% |
| 2024-04-26 | 5.51 | 5.41 | -0.20 | -3.57% | 5.24 | 5.57 | 130247 | 6969.58 | 1.63% |
| 2024-04-25 | 5.56 | 5.61 | 0.02 | 0.36% | 5.53 | 5.65 | 41748 | 2341.24 | 0.52% |
| 2024-04-24 | 5.60 | 5.59 | -0.02 | -0.36% | 5.53 | 5.64 | 45553 | 2534.24 | 0.57% |
| 2024-04-23 | 5.69 | 5.61 | -0.07 | -1.23% | 5.56 | 5.70 | 51585 | 2895.14 | 0.65% |
| 2024-04-22 | 5.72 | 5.68 | -0.03 | -0.53% | 5.63 | 5.82 | 43479 | 2474.65 | 0.55% |
| 2024-04-19 | 5.71 | 5.71 | -0.02 | -0.35% | 5.70 | 5.83 | 47600 | 2733.28 | 0.60% |
| 2024-04-18 | 5.75 | 5.73 | -0.01 | -0.17% | 5.68 | 5.81 | 46145 | 2649.46 | 0.58% |
| 2024-04-17 | 5.57 | 5.74 | 0.18 | 3.24% | 5.57 | 5.75 | 54624 | 3112.12 | 0.69% |
| 2024-04-16 | 5.78 | 5.56 | -0.21 | -3.64% | 5.56 | 5.82 | 73954 | 4169.51 | 0.93% |
| 2024-04-15 | 5.97 | 5.77 | -0.20 | -3.35% | 5.70 | 5.98 | 80389 | 4667.36 | 1.01% |
| 2024-04-12 | 6.09 | 5.97 | -0.12 | -1.97% | 5.96 | 6.12 | 44372 | 2666.01 | 0.56% |
| 2024-04-11 | 6.02 | 6.09 | 0.05 | 0.83% | 6.00 | 6.14 | 39520 | 2407.93 | 0.50% |
| 2024-04-10 | 6.14 | 6.04 | -0.11 | -1.79% | 5.99 | 6.16 | 39469 | 2388.16 | 0.49% |
| 2024-04-09 | 6.03 | 6.15 | 0.11 | 1.82% | 6.03 | 6.18 | 40060 | 2455.00 | 0.50% |
| 2024-04-08 | 6.20 | 6.04 | -0.18 | -2.89% | 6.04 | 6.20 | 59743 | 3653.74 | 0.75% |
| 2024-04-03 | 6.18 | 6.22 | 0.02 | 0.32% | 6.14 | 6.26 | 50567 | 3130.58 | 0.63% |
| 2024-04-02 | 6.17 | 6.20 | 0.02 | 0.32% | 6.15 | 6.23 | 45896 | 2840.86 | 0.58% |
| 2024-04-01 | 6.07 | 6.18 | 0.13 | 2.15% | 6.07 | 6.20 | 60973 | 3750.27 | 0.76% |
| 2024-03-29 | 6.02 | 6.05 | 0.03 | 0.50% | 6.00 | 6.09 | 54276 | 3281.92 | 0.68% |
| 2024-03-28 | 6.15 | 6.02 | -0.19 | -3.06% | 5.96 | 6.15 | 96725 | 5838.58 | 1.21% |
| 2024-03-27 | 6.35 | 6.21 | -0.15 | -2.36% | 6.20 | 6.44 | 49253 | 3107.64 | 0.62% |
| 2024-03-26 | 6.33 | 6.36 | 0.04 | 0.63% | 6.23 | 6.36 | 39312 | 2475.21 | 0.49% |
| 2024-03-25 | 6.33 | 6.32 | -0.03 | -0.47% | 6.28 | 6.44 | 39090 | 2484.88 | 0.49% |
| 2024-03-22 | 6.45 | 6.35 | -0.10 | -1.55% | 6.31 | 6.47 | 39443 | 2510.55 | 0.49% |
| 2024-03-21 | 6.47 | 6.45 | -0.02 | -0.31% | 6.41 | 6.50 | 29733 | 1917.56 | 0.37% |
| 2024-03-20 | 6.44 | 6.47 | 0.02 | 0.31% | 6.40 | 6.47 | 33871 | 2180.61 | 0.42% |
| 2024-03-19 | 6.44 | 6.45 | 0.00 | 0.00% | 6.41 | 6.52 | 51674 | 3345.87 | 0.65% |
| 2024-03-18 | 6.40 | 6.45 | 0.05 | 0.78% | 6.37 | 6.46 | 46816 | 3002.95 | 0.59% |
| 2024-03-15 | 6.33 | 6.40 | 0.05 | 0.79% | 6.30 | 6.40 | 39003 | 2482.87 | 0.49% |
| 2024-03-14 | 6.32 | 6.35 | 0.01 | 0.16% | 6.31 | 6.41 | 36072 | 2296.84 | 0.45% |
| 2024-03-13 | 6.40 | 6.34 | -0.08 | -1.25% | 6.28 | 6.42 | 38020 | 2407.44 | 0.48% |
| 2024-03-12 | 6.30 | 6.42 | 0.10 | 1.58% | 6.27 | 6.42 | 53552 | 3400.20 | 0.67% |
| 2024-03-11 | 6.27 | 6.32 | 0.02 | 0.32% | 6.23 | 6.32 | 39886 | 2504.18 | 0.50% |
| 2024-03-08 | 6.28 | 6.30 | 0.02 | 0.32% | 6.21 | 6.33 | 37312 | 2337.35 | 0.47% |
| 2024-03-07 | 6.28 | 6.28 | 0.01 | 0.16% | 6.25 | 6.42 | 46484 | 2941.75 | 0.58% |
| 2024-03-06 | 6.24 | 6.27 | 0.02 | 0.32% | 6.20 | 6.33 | 41100 | 2572.63 | 0.52% |
| 2024-03-05 | 6.36 | 6.25 | -0.12 | -1.88% | 6.23 | 6.36 | 61579 | 3864.07 | 0.77% |
| 2024-03-04 | 6.44 | 6.37 | -0.10 | -1.55% | 6.33 | 6.47 | 65711 | 4189.96 | 0.82% |
| 2024-03-01 | 6.46 | 6.47 | 0.00 | 0.00% | 6.39 | 6.51 | 60438 | 3902.53 | 0.76% |
| 2024-02-29 | 6.40 | 6.47 | 0.06 | 0.94% | 6.35 | 6.49 | 64624 | 4153.25 | 0.81% |
| 2024-02-28 | 6.56 | 6.41 | -0.17 | -2.58% | 6.40 | 6.69 | 87102 | 5715.94 | 1.09% |
| 2024-02-27 | 6.51 | 6.58 | 0.02 | 0.30% | 6.47 | 6.60 | 59867 | 3919.87 | 0.75% |
| 2024-02-26 | 6.56 | 6.56 | -0.01 | -0.15% | 6.48 | 6.63 | 54745 | 3588.62 | 0.69% |
| 2024-02-23 | 6.56 | 6.57 | 0.02 | 0.31% | 6.46 | 6.59 | 47884 | 3124.43 | 0.60% |
| 2024-02-22 | 6.55 | 6.55 | -0.01 | -0.15% | 6.49 | 6.65 | 52362 | 3426.26 | 0.66% |
| 2024-02-21 | 6.41 | 6.56 | 0.10 | 1.55% | 6.35 | 6.76 | 89468 | 5912.68 | 1.12% |
| 2024-02-20 | 6.36 | 6.46 | 0.05 | 0.78% | 6.30 | 6.48 | 56288 | 3605.40 | 0.71% |
| 2024-02-19 | 6.69 | 6.41 | -0.29 | -4.33% | 6.36 | 6.77 | 138639 | 9001.38 | 1.74% |
| 2024-02-08 | 6.14 | 6.70 | 0.54 | 8.77% | 6.14 | 6.77 | 124183 | 8219.14 | 1.56% |
| 2024-02-07 | 5.99 | 6.16 | 0.19 | 3.18% | 5.86 | 6.20 | 92160 | 5633.74 | 1.16% |
| 2024-02-06 | 5.62 | 5.97 | 0.37 | 6.61% | 5.45 | 6.10 | 113288 | 6478.68 | 1.42% |
| 2024-02-05 | 6.10 | 5.60 | -0.47 | -7.74% | 5.53 | 6.10 | 110903 | 6334.87 | 1.39% |