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 | 5.96 | 5.93 | -0.03 | -0.50% | 5.84 | 5.96 | 188791 | 11136.65 | 1.60% |
| 2024-05-14 | 5.83 | 5.96 | 0.14 | 2.41% | 5.82 | 5.97 | 249132 | 14722.45 | 2.12% |
| 2024-05-13 | 5.82 | 5.82 | -0.01 | -0.17% | 5.75 | 5.91 | 232976 | 13581.45 | 1.98% |
| 2024-05-10 | 5.91 | 5.83 | -0.10 | -1.69% | 5.77 | 5.95 | 214861 | 12541.66 | 1.83% |
| 2024-05-09 | 5.99 | 5.93 | -0.03 | -0.50% | 5.91 | 6.00 | 173858 | 10343.10 | 1.48% |
| 2024-05-08 | 6.02 | 5.96 | -0.07 | -1.16% | 5.95 | 6.04 | 188242 | 11274.17 | 1.60% |
| 2024-05-07 | 6.03 | 6.03 | -0.02 | -0.33% | 5.91 | 6.06 | 233102 | 13953.00 | 1.98% |
| 2024-05-06 | 5.92 | 6.05 | 0.19 | 3.24% | 5.90 | 6.09 | 321199 | 19284.85 | 2.73% |
| 2024-04-30 | 5.84 | 5.86 | 0.02 | 0.34% | 5.70 | 5.90 | 235672 | 13703.88 | 2.00% |
| 2024-04-29 | 5.56 | 5.84 | 0.29 | 5.23% | 5.56 | 5.84 | 332768 | 19086.58 | 2.83% |
| 2024-04-26 | 5.58 | 5.55 | -0.08 | -1.42% | 5.41 | 5.62 | 305525 | 16767.14 | 2.60% |
| 2024-04-25 | 5.64 | 5.63 | 0.00 | 0.00% | 5.59 | 5.67 | 105961 | 5965.63 | 0.90% |
| 2024-04-24 | 5.71 | 5.63 | -0.05 | -0.88% | 5.52 | 5.72 | 182082 | 10167.88 | 1.55% |
| 2024-04-23 | 5.75 | 5.68 | -0.09 | -1.56% | 5.66 | 5.79 | 118369 | 6742.41 | 1.01% |
| 2024-04-22 | 5.80 | 5.77 | -0.04 | -0.69% | 5.71 | 5.86 | 139240 | 8038.21 | 1.18% |
| 2024-04-19 | 5.81 | 5.81 | -0.02 | -0.34% | 5.74 | 5.89 | 147558 | 8580.42 | 1.25% |
| 2024-04-18 | 5.89 | 5.83 | -0.07 | -1.19% | 5.82 | 5.92 | 212543 | 12465.15 | 1.81% |
| 2024-04-17 | 5.74 | 5.90 | 0.19 | 3.33% | 5.74 | 6.00 | 274188 | 16182.40 | 2.33% |
| 2024-04-16 | 5.96 | 5.71 | -0.27 | -4.52% | 5.70 | 6.01 | 270087 | 15700.95 | 2.29% |
| 2024-04-15 | 6.08 | 5.98 | -0.10 | -1.64% | 5.91 | 6.16 | 272279 | 16453.23 | 2.31% |
| 2024-04-12 | 5.99 | 6.08 | -0.07 | -1.14% | 5.76 | 6.20 | 401884 | 24155.14 | 3.41% |
| 2024-04-11 | 6.16 | 6.15 | -0.05 | -0.81% | 6.13 | 6.25 | 152876 | 9466.56 | 1.41% |
| 2024-04-10 | 6.21 | 6.20 | -0.04 | -0.64% | 6.15 | 6.34 | 156180 | 9733.84 | 1.44% |
| 2024-04-09 | 6.20 | 6.24 | 0.01 | 0.16% | 6.16 | 6.34 | 181011 | 11339.45 | 1.66% |
| 2024-04-08 | 6.17 | 6.23 | 0.05 | 0.81% | 6.11 | 6.27 | 224537 | 13914.98 | 2.06% |
| 2024-04-03 | 6.10 | 6.18 | 0.05 | 0.82% | 6.08 | 6.20 | 158223 | 9727.09 | 1.46% |
| 2024-04-02 | 5.94 | 6.13 | 0.20 | 3.37% | 5.93 | 6.20 | 335764 | 20396.48 | 3.09% |
| 2024-04-01 | 5.93 | 5.93 | -0.02 | -0.34% | 5.88 | 5.97 | 160653 | 9492.69 | 1.48% |
| 2024-03-29 | 5.80 | 5.95 | 0.16 | 2.76% | 5.78 | 5.96 | 228376 | 13435.32 | 2.10% |
| 2024-03-28 | 5.82 | 5.79 | -0.05 | -0.86% | 5.75 | 5.92 | 174471 | 10180.55 | 1.60% |
| 2024-03-27 | 5.87 | 5.84 | -0.01 | -0.17% | 5.82 | 5.94 | 161090 | 9473.58 | 1.48% |
| 2024-03-26 | 5.92 | 5.85 | -0.05 | -0.85% | 5.79 | 5.93 | 117050 | 6857.87 | 1.08% |
| 2024-03-25 | 5.92 | 5.90 | -0.05 | -0.84% | 5.90 | 5.98 | 158922 | 9433.65 | 1.46% |
| 2024-03-22 | 6.01 | 5.95 | -0.06 | -1.00% | 5.88 | 6.02 | 175713 | 10420.57 | 1.62% |
| 2024-03-21 | 6.13 | 6.01 | -0.16 | -2.59% | 5.99 | 6.16 | 214673 | 12970.74 | 1.97% |
| 2024-03-20 | 6.04 | 6.17 | 0.13 | 2.15% | 5.96 | 6.20 | 244881 | 14909.08 | 2.25% |
| 2024-03-19 | 6.23 | 6.04 | -0.20 | -3.21% | 6.03 | 6.24 | 295721 | 18021.23 | 2.72% |
| 2024-03-18 | 6.34 | 6.24 | -0.11 | -1.73% | 6.21 | 6.35 | 168140 | 10488.91 | 1.55% |
| 2024-03-15 | 6.28 | 6.35 | 0.06 | 0.95% | 6.23 | 6.35 | 144493 | 9099.01 | 1.33% |
| 2024-03-14 | 6.32 | 6.29 | -0.04 | -0.63% | 6.25 | 6.38 | 138586 | 8744.06 | 1.27% |
| 2024-03-13 | 6.45 | 6.33 | -0.12 | -1.86% | 6.26 | 6.48 | 179790 | 11386.52 | 1.65% |
| 2024-03-12 | 6.56 | 6.45 | -0.14 | -2.12% | 6.35 | 6.60 | 189428 | 12215.94 | 1.74% |
| 2024-03-11 | 6.69 | 6.59 | -0.11 | -1.64% | 6.47 | 6.72 | 150831 | 9896.57 | 1.39% |
| 2024-03-08 | 6.60 | 6.70 | 0.10 | 1.52% | 6.56 | 6.72 | 100764 | 6724.08 | 0.93% |
| 2024-03-07 | 6.73 | 6.60 | -0.08 | -1.20% | 6.53 | 6.75 | 125227 | 8280.28 | 1.15% |
| 2024-03-06 | 6.60 | 6.68 | 0.10 | 1.52% | 6.58 | 6.74 | 133376 | 8891.79 | 1.23% |
| 2024-03-05 | 6.54 | 6.58 | 0.00 | 0.00% | 6.47 | 6.65 | 92653 | 6076.57 | 0.85% |
| 2024-03-04 | 6.61 | 6.58 | -0.01 | -0.15% | 6.38 | 6.62 | 206315 | 13372.06 | 1.90% |
| 2024-03-01 | 6.51 | 6.59 | 0.04 | 0.61% | 6.47 | 6.60 | 91110 | 5956.01 | 0.84% |
| 2024-02-29 | 6.33 | 6.55 | 0.08 | 1.24% | 6.31 | 6.62 | 109184 | 7114.94 | 1.00% |
| 2024-02-28 | 6.70 | 6.47 | -0.25 | -3.72% | 6.46 | 6.75 | 164557 | 10865.12 | 1.51% |
| 2024-02-27 | 6.52 | 6.72 | 0.16 | 2.44% | 6.48 | 6.75 | 182114 | 12173.62 | 1.67% |
| 2024-02-26 | 6.55 | 6.56 | -0.02 | -0.30% | 6.48 | 6.65 | 99677 | 6543.11 | 0.92% |
| 2024-02-23 | 6.59 | 6.58 | -0.05 | -0.75% | 6.46 | 6.68 | 171328 | 11206.84 | 1.58% |
| 2024-02-22 | 6.59 | 6.63 | 0.01 | 0.15% | 6.50 | 6.69 | 197886 | 13008.08 | 1.82% |
| 2024-02-21 | 6.74 | 6.62 | -0.19 | -2.79% | 6.56 | 6.90 | 224120 | 15028.15 | 2.06% |
| 2024-02-20 | 6.81 | 6.81 | -0.02 | -0.29% | 6.60 | 6.88 | 157202 | 10668.14 | 1.45% |
| 2024-02-19 | 6.48 | 6.83 | 0.38 | 5.89% | 6.41 | 6.94 | 339310 | 22762.45 | 3.12% |
| 2024-02-08 | 6.23 | 6.45 | 0.17 | 2.71% | 5.90 | 6.53 | 358238 | 22323.97 | 3.29% |
| 2024-02-07 | 6.27 | 6.28 | 0.00 | 0.00% | 6.13 | 6.38 | 216662 | 13549.11 | 1.99% |
| 2024-02-06 | 6.03 | 6.28 | 0.24 | 3.97% | 5.86 | 6.43 | 220628 | 13602.52 | 2.03% |