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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.82 | 5.89 | 0.05 | 0.86% | 5.79 | 5.89 | 86056 | 5024.95 | 2.28% |
| 2024-05-16 | 5.77 | 5.84 | 0.07 | 1.21% | 5.77 | 5.92 | 113951 | 6672.47 | 3.02% |
| 2024-05-15 | 5.76 | 5.77 | -0.01 | -0.17% | 5.70 | 5.83 | 102156 | 5905.27 | 2.71% |
| 2024-05-14 | 5.58 | 5.78 | 0.21 | 3.77% | 5.58 | 5.79 | 147325 | 8410.47 | 3.91% |
| 2024-05-13 | 5.66 | 5.57 | -0.16 | -2.79% | 5.54 | 5.68 | 124316 | 6968.47 | 3.30% |
| 2024-05-10 | 5.89 | 5.73 | -0.15 | -2.55% | 5.72 | 5.91 | 140481 | 8104.37 | 3.73% |
| 2024-05-09 | 5.88 | 5.88 | 0.00 | 0.00% | 5.86 | 5.94 | 103743 | 6120.46 | 2.75% |
| 2024-05-08 | 6.04 | 5.88 | -0.17 | -2.81% | 5.87 | 6.04 | 126420 | 7485.98 | 3.35% |
| 2024-05-07 | 6.00 | 6.05 | 0.05 | 0.83% | 5.94 | 6.10 | 165268 | 9956.07 | 4.38% |
| 2024-05-06 | 6.04 | 6.00 | 0.00 | 0.00% | 5.98 | 6.08 | 155699 | 9365.24 | 4.13% |
| 2024-04-30 | 6.10 | 6.00 | -0.16 | -2.60% | 5.84 | 6.12 | 248330 | 14832.26 | 6.59% |
| 2024-04-29 | 5.92 | 6.16 | 0.26 | 4.41% | 5.92 | 6.16 | 200647 | 12157.70 | 5.32% |
| 2024-04-26 | 5.83 | 5.90 | 0.08 | 1.37% | 5.79 | 5.93 | 163728 | 9623.22 | 4.34% |
| 2024-04-25 | 5.84 | 5.82 | -0.01 | -0.17% | 5.76 | 5.87 | 130329 | 7585.86 | 3.46% |
| 2024-04-24 | 5.66 | 5.83 | 0.13 | 2.28% | 5.64 | 5.83 | 156557 | 9009.86 | 4.15% |
| 2024-04-23 | 5.62 | 5.70 | 0.08 | 1.42% | 5.59 | 5.73 | 144442 | 8212.08 | 3.83% |
| 2024-04-22 | 5.50 | 5.62 | 0.05 | 0.90% | 5.42 | 5.69 | 169334 | 9459.67 | 4.49% |
| 2024-04-19 | 5.75 | 5.57 | -0.22 | -3.80% | 5.55 | 5.78 | 224394 | 12643.41 | 5.95% |
| 2024-04-18 | 5.80 | 5.79 | 0.06 | 1.05% | 5.56 | 5.85 | 246945 | 14109.10 | 6.55% |
| 2024-04-17 | 5.27 | 5.73 | 0.52 | 9.98% | 5.27 | 5.73 | 335563 | 18905.86 | 8.90% |
| 2024-04-16 | 5.69 | 5.21 | -0.58 | -10.02% | 5.21 | 5.69 | 283544 | 15274.54 | 7.52% |
| 2024-04-15 | 6.10 | 5.79 | -0.42 | -6.76% | 5.62 | 6.15 | 273883 | 16051.87 | 7.26% |
| 2024-04-12 | 6.16 | 6.21 | 0.05 | 0.81% | 6.10 | 6.48 | 233513 | 14629.70 | 6.19% |
| 2024-04-11 | 6.10 | 6.16 | 0.04 | 0.65% | 6.06 | 6.25 | 166157 | 10267.02 | 4.41% |
| 2024-04-10 | 6.25 | 6.12 | -0.17 | -2.70% | 6.00 | 6.29 | 242998 | 14854.10 | 6.44% |
| 2024-04-09 | 6.21 | 6.29 | 0.09 | 1.45% | 6.20 | 6.32 | 190008 | 11911.42 | 5.04% |
| 2024-04-08 | 6.45 | 6.20 | -0.35 | -5.34% | 6.19 | 6.48 | 304543 | 19128.59 | 8.08% |
| 2024-04-03 | 6.90 | 6.55 | -0.37 | -5.35% | 6.50 | 6.90 | 392917 | 26041.57 | 10.42% |
| 2024-04-02 | 7.20 | 6.92 | -0.33 | -4.55% | 6.87 | 7.25 | 470104 | 32907.61 | 12.47% |
| 2024-04-01 | 7.20 | 7.25 | 0.06 | 0.83% | 7.13 | 7.37 | 461950 | 33436.46 | 12.25% |
| 2024-03-29 | 7.20 | 7.19 | -0.17 | -2.31% | 7.05 | 7.30 | 551211 | 39527.00 | 14.62% |
| 2024-03-28 | 6.93 | 7.36 | 0.16 | 2.22% | 6.79 | 7.51 | 846745 | 60512.18 | 22.46% |
| 2024-03-27 | 6.88 | 7.20 | 0.18 | 2.56% | 6.80 | 7.72 | 991023 | 72038.40 | 26.28% |
| 2024-03-26 | 6.68 | 7.02 | 0.30 | 4.46% | 6.67 | 7.39 | 775338 | 55225.55 | 20.56% |
| 2024-03-25 | 6.85 | 6.72 | -0.16 | -2.33% | 6.71 | 6.94 | 261710 | 17917.88 | 6.94% |
| 2024-03-22 | 6.91 | 6.88 | -0.01 | -0.15% | 6.72 | 7.04 | 326469 | 22454.54 | 8.66% |
| 2024-03-21 | 6.85 | 6.89 | 0.04 | 0.58% | 6.75 | 6.96 | 274759 | 18850.81 | 7.29% |
| 2024-03-20 | 6.67 | 6.85 | 0.19 | 2.85% | 6.66 | 6.88 | 325554 | 22129.54 | 8.63% |
| 2024-03-19 | 6.75 | 6.66 | -0.10 | -1.48% | 6.65 | 6.77 | 234350 | 15713.41 | 6.21% |
| 2024-03-18 | 6.62 | 6.76 | 0.15 | 2.27% | 6.56 | 6.76 | 358506 | 23933.50 | 9.51% |
| 2024-03-15 | 6.43 | 6.61 | 0.14 | 2.16% | 6.37 | 6.61 | 249251 | 16231.84 | 6.61% |
| 2024-03-14 | 6.49 | 6.47 | -0.09 | -1.37% | 6.31 | 6.57 | 262331 | 16911.47 | 6.96% |
| 2024-03-13 | 6.53 | 6.56 | 0.03 | 0.46% | 6.43 | 6.74 | 363044 | 23837.70 | 9.63% |
| 2024-03-12 | 6.36 | 6.53 | 0.20 | 3.16% | 6.30 | 6.53 | 289505 | 18612.74 | 7.68% |
| 2024-03-11 | 6.24 | 6.33 | 0.07 | 1.12% | 6.20 | 6.33 | 172606 | 10839.95 | 4.58% |
| 2024-03-08 | 6.29 | 6.26 | 0.02 | 0.32% | 6.14 | 6.30 | 173384 | 10803.23 | 4.60% |
| 2024-03-07 | 6.39 | 6.24 | -0.11 | -1.73% | 6.24 | 6.42 | 215244 | 13635.37 | 5.71% |
| 2024-03-06 | 6.25 | 6.35 | 0.03 | 0.47% | 6.25 | 6.44 | 208124 | 13245.04 | 5.52% |
| 2024-03-05 | 6.44 | 6.32 | -0.16 | -2.47% | 6.27 | 6.46 | 232224 | 14781.68 | 6.16% |
| 2024-03-04 | 6.46 | 6.48 | 0.01 | 0.15% | 6.28 | 6.52 | 279451 | 17890.31 | 7.41% |
| 2024-03-01 | 6.44 | 6.47 | 0.04 | 0.62% | 6.31 | 6.50 | 393386 | 25205.53 | 10.43% |
| 2024-02-29 | 6.01 | 6.43 | 0.38 | 6.28% | 6.00 | 6.63 | 476176 | 30282.95 | 12.63% |
| 2024-02-28 | 6.73 | 6.05 | -0.64 | -9.57% | 6.03 | 6.84 | 582311 | 37861.04 | 15.44% |
| 2024-02-27 | 6.35 | 6.69 | 0.26 | 4.04% | 6.33 | 6.73 | 417847 | 27336.55 | 11.08% |
| 2024-02-26 | 6.36 | 6.43 | 0.05 | 0.78% | 6.25 | 6.49 | 471225 | 30034.78 | 12.50% |
| 2024-02-23 | 6.28 | 6.38 | 0.16 | 2.57% | 6.14 | 6.42 | 509546 | 32159.41 | 13.51% |
| 2024-02-22 | 6.04 | 6.22 | 0.10 | 1.63% | 5.98 | 6.26 | 487208 | 29881.00 | 12.92% |
| 2024-02-21 | 5.88 | 6.12 | 0.12 | 2.00% | 5.85 | 6.38 | 562382 | 34457.80 | 14.91% |
| 2024-02-20 | 5.90 | 6.00 | 0.10 | 1.69% | 5.71 | 6.19 | 458296 | 27299.00 | 12.15% |
| 2024-02-19 | 5.75 | 5.90 | 0.21 | 3.69% | 5.70 | 5.94 | 446691 | 26066.28 | 11.85% |