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 | 5.83 | -0.05 | -0.85% | 5.78 | 5.95 | 76318 | 4463.72 | 1.99% |
| 2024-05-14 | 6.02 | 5.95 | -0.20 | -3.25% | 5.88 | 6.13 | 164826 | 9892.58 | 4.30% |
| 2024-05-13 | 6.06 | 6.15 | 0.14 | 2.33% | 5.91 | 6.61 | 222653 | 14087.56 | 5.81% |
| 2024-05-10 | 6.10 | 6.01 | -0.07 | -1.15% | 5.98 | 6.14 | 38216 | 2311.60 | 1.00% |
| 2024-05-09 | 6.08 | 6.08 | 0.00 | 0.00% | 6.06 | 6.15 | 40980 | 2502.11 | 1.07% |
| 2024-05-08 | 6.13 | 6.08 | -0.06 | -0.98% | 6.03 | 6.16 | 66736 | 4060.43 | 1.74% |
| 2024-05-07 | 6.24 | 6.14 | -0.10 | -1.60% | 5.97 | 6.24 | 99272 | 6018.01 | 2.59% |
| 2024-05-06 | 5.73 | 6.24 | 0.54 | 9.47% | 5.70 | 6.27 | 162237 | 9889.09 | 4.23% |
| 2024-04-30 | 5.62 | 5.70 | 0.14 | 2.52% | 5.59 | 5.93 | 79332 | 4544.97 | 2.07% |
| 2024-04-29 | 5.31 | 5.56 | 0.25 | 4.71% | 5.28 | 5.57 | 45968 | 2513.01 | 1.20% |
| 2024-04-26 | 5.16 | 5.31 | 0.15 | 2.91% | 5.09 | 5.32 | 43725 | 2289.16 | 1.14% |
| 2024-04-25 | 4.98 | 5.16 | 0.11 | 2.18% | 4.98 | 5.26 | 31873 | 1652.70 | 0.83% |
| 2024-04-24 | 4.94 | 5.05 | 0.13 | 2.64% | 4.92 | 5.05 | 24171 | 1210.91 | 0.63% |
| 2024-04-23 | 4.95 | 4.92 | 0.02 | 0.41% | 4.88 | 4.98 | 23098 | 1140.58 | 0.60% |
| 2024-04-22 | 4.97 | 4.90 | -0.09 | -1.80% | 4.77 | 5.03 | 28538 | 1398.56 | 0.74% |
| 2024-04-19 | 4.99 | 4.99 | -0.06 | -1.19% | 4.95 | 5.12 | 27962 | 1400.47 | 0.73% |
| 2024-04-18 | 5.05 | 5.05 | -0.01 | -0.20% | 4.94 | 5.16 | 31389 | 1584.28 | 0.82% |
| 2024-04-17 | 4.75 | 5.06 | 0.38 | 8.12% | 4.74 | 5.07 | 56504 | 2806.53 | 1.47% |
| 2024-04-16 | 5.10 | 4.68 | -0.50 | -9.65% | 4.67 | 5.17 | 78924 | 3782.35 | 2.06% |
| 2024-04-15 | 5.57 | 5.18 | -0.36 | -6.50% | 5.05 | 5.59 | 61392 | 3219.18 | 1.60% |
| 2024-04-12 | 5.59 | 5.54 | -0.03 | -0.54% | 5.52 | 5.64 | 32305 | 1800.85 | 0.84% |
| 2024-04-11 | 5.61 | 5.57 | -0.03 | -0.54% | 5.52 | 5.71 | 31547 | 1774.81 | 0.82% |
| 2024-04-10 | 5.76 | 5.60 | -0.16 | -2.78% | 5.54 | 5.82 | 35101 | 1976.05 | 0.92% |
| 2024-04-09 | 5.64 | 5.76 | 0.13 | 2.31% | 5.59 | 5.78 | 34402 | 1965.95 | 0.90% |
| 2024-04-08 | 5.74 | 5.63 | -0.19 | -3.26% | 5.62 | 5.83 | 53458 | 3057.60 | 1.40% |
| 2024-04-03 | 5.74 | 5.82 | 0.06 | 1.04% | 5.73 | 5.95 | 63693 | 3699.51 | 1.66% |
| 2024-04-02 | 5.62 | 5.76 | 0.13 | 2.31% | 5.59 | 5.78 | 55090 | 3149.69 | 1.44% |
| 2024-04-01 | 5.53 | 5.63 | 0.10 | 1.81% | 5.52 | 5.63 | 33546 | 1876.05 | 0.88% |
| 2024-03-29 | 5.43 | 5.53 | 0.10 | 1.84% | 5.39 | 5.53 | 26507 | 1452.08 | 0.69% |
| 2024-03-28 | 5.28 | 5.43 | 0.15 | 2.84% | 5.28 | 5.50 | 37572 | 2038.38 | 0.98% |
| 2024-03-27 | 5.47 | 5.28 | -0.16 | -2.94% | 5.27 | 5.48 | 25489 | 1371.02 | 0.67% |
| 2024-03-26 | 5.44 | 5.44 | 0.03 | 0.55% | 5.32 | 5.49 | 25778 | 1392.92 | 0.67% |
| 2024-03-25 | 5.55 | 5.41 | -0.11 | -1.99% | 5.36 | 5.57 | 37155 | 2028.86 | 0.97% |
| 2024-03-22 | 5.66 | 5.52 | -0.17 | -2.99% | 5.50 | 5.72 | 39441 | 2198.61 | 1.03% |
| 2024-03-21 | 5.61 | 5.69 | 0.08 | 1.43% | 5.56 | 5.69 | 34518 | 1948.22 | 0.90% |
| 2024-03-20 | 5.54 | 5.61 | 0.07 | 1.26% | 5.53 | 5.63 | 28554 | 1596.96 | 0.75% |
| 2024-03-19 | 5.55 | 5.54 | -0.02 | -0.36% | 5.52 | 5.61 | 32059 | 1781.79 | 0.84% |
| 2024-03-18 | 5.46 | 5.56 | 0.11 | 2.02% | 5.44 | 5.57 | 41986 | 2322.12 | 1.10% |
| 2024-03-15 | 5.35 | 5.45 | 0.12 | 2.25% | 5.28 | 5.47 | 30547 | 1645.72 | 0.80% |
| 2024-03-14 | 5.32 | 5.33 | -0.03 | -0.56% | 5.27 | 5.45 | 29081 | 1559.08 | 0.76% |
| 2024-03-13 | 5.48 | 5.36 | -0.10 | -1.83% | 5.30 | 5.51 | 49326 | 2651.01 | 1.29% |
| 2024-03-12 | 5.25 | 5.46 | 0.25 | 4.80% | 5.22 | 5.47 | 60720 | 3262.63 | 1.58% |
| 2024-03-11 | 5.11 | 5.21 | 0.08 | 1.56% | 5.11 | 5.21 | 29816 | 1541.81 | 0.78% |
| 2024-03-08 | 5.08 | 5.13 | 0.04 | 0.79% | 5.05 | 5.17 | 20345 | 1041.24 | 0.53% |
| 2024-03-07 | 5.09 | 5.09 | 0.01 | 0.20% | 5.07 | 5.21 | 32952 | 1694.11 | 0.86% |
| 2024-03-06 | 5.04 | 5.08 | 0.03 | 0.59% | 5.00 | 5.12 | 31105 | 1572.92 | 0.81% |
| 2024-03-05 | 5.16 | 5.05 | -0.14 | -2.70% | 5.03 | 5.17 | 41091 | 2086.80 | 1.07% |
| 2024-03-04 | 5.27 | 5.19 | -0.08 | -1.52% | 5.08 | 5.29 | 46893 | 2412.33 | 1.22% |
| 2024-03-01 | 5.30 | 5.27 | -0.01 | -0.19% | 5.19 | 5.32 | 38928 | 2045.58 | 1.02% |
| 2024-02-29 | 5.10 | 5.28 | 0.12 | 2.33% | 5.10 | 5.33 | 54105 | 2836.43 | 1.41% |
| 2024-02-28 | 5.64 | 5.16 | -0.48 | -8.51% | 5.10 | 5.76 | 64477 | 3499.17 | 1.68% |
| 2024-02-27 | 5.45 | 5.64 | 0.17 | 3.11% | 5.38 | 5.65 | 34735 | 1931.17 | 0.91% |
| 2024-02-26 | 5.30 | 5.47 | 0.16 | 3.01% | 5.29 | 5.58 | 44756 | 2434.43 | 1.17% |
| 2024-02-23 | 5.15 | 5.31 | 0.20 | 3.91% | 5.13 | 5.31 | 41181 | 2151.92 | 1.07% |
| 2024-02-22 | 5.11 | 5.11 | 0.07 | 1.39% | 4.99 | 5.12 | 32635 | 1651.95 | 0.85% |
| 2024-02-21 | 4.91 | 5.04 | 0.13 | 2.65% | 4.85 | 5.12 | 52373 | 2633.84 | 1.37% |
| 2024-02-20 | 4.92 | 4.91 | -0.02 | -0.41% | 4.81 | 4.96 | 33206 | 1626.69 | 0.87% |
| 2024-02-19 | 4.79 | 4.93 | 0.20 | 4.23% | 4.78 | 5.01 | 64699 | 3170.27 | 1.69% |
| 2024-02-08 | 4.41 | 4.73 | 0.25 | 5.58% | 4.37 | 4.74 | 79269 | 3604.05 | 2.07% |
| 2024-02-07 | 4.87 | 4.48 | -0.31 | -6.47% | 4.34 | 4.87 | 113838 | 5092.74 | 2.97% |
| 2024-02-06 | 4.51 | 4.79 | 0.10 | 2.13% | 4.26 | 4.92 | 116449 | 5275.51 | 3.04% |
| 2024-02-05 | 5.05 | 4.69 | -0.41 | -8.04% | 4.59 | 5.06 | 100614 | 4746.15 | 2.63% |