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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.68 | 5.86 | 0.16 | 2.81% | 5.68 | 5.89 | 11199 | 650.91 | 0.61% |
| 2024-05-13 | 5.89 | 5.70 | -0.14 | -2.40% | 5.70 | 5.89 | 15533 | 896.19 | 0.84% |
| 2024-05-10 | 5.80 | 5.84 | -0.01 | -0.17% | 5.75 | 5.89 | 13523 | 788.77 | 0.73% |
| 2024-05-09 | 5.57 | 5.85 | 0.28 | 5.03% | 5.56 | 5.85 | 14917 | 854.89 | 0.81% |
| 2024-05-08 | 5.71 | 5.57 | -0.17 | -2.96% | 5.51 | 5.76 | 16456 | 920.91 | 0.89% |
| 2024-05-07 | 5.82 | 5.74 | -0.13 | -2.21% | 5.73 | 5.89 | 14872 | 860.84 | 0.81% |
| 2024-05-06 | 5.90 | 5.87 | 0.00 | 0.00% | 5.79 | 5.92 | 15057 | 883.52 | 0.82% |
| 2024-04-30 | 5.84 | 5.87 | 0.13 | 2.26% | 5.78 | 5.96 | 22923 | 1344.54 | 1.24% |
| 2024-04-29 | 5.50 | 5.74 | 0.27 | 4.94% | 5.47 | 5.74 | 18445 | 1036.59 | 1.00% |
| 2024-04-26 | 5.35 | 5.47 | -0.10 | -1.80% | 5.29 | 5.54 | 37098 | 1999.04 | 2.01% |
| 2024-04-25 | 5.53 | 5.57 | 0.00 | 0.00% | 5.51 | 5.72 | 24740 | 1386.17 | 1.34% |
| 2024-04-24 | 5.40 | 5.57 | 0.20 | 3.72% | 5.28 | 5.62 | 31363 | 1720.05 | 1.70% |
| 2024-04-23 | 5.02 | 5.37 | 0.09 | 1.70% | 5.02 | 5.53 | 47456 | 2463.00 | 2.58% |
| 2024-04-22 | 5.34 | 5.28 | -0.28 | -5.04% | 5.28 | 5.37 | 11109 | 589.24 | 0.60% |
| 2024-04-19 | 5.62 | 5.56 | -0.29 | -4.96% | 5.56 | 5.74 | 19548 | 1089.05 | 1.06% |
| 2024-04-18 | 5.98 | 5.85 | -0.10 | -1.68% | 5.76 | 6.03 | 20154 | 1189.80 | 1.09% |
| 2024-04-17 | 5.95 | 5.95 | -0.21 | -3.41% | 5.92 | 6.36 | 29547 | 1795.75 | 1.60% |
| 2024-04-16 | 6.29 | 6.16 | -0.32 | -4.94% | 6.16 | 6.29 | 15619 | 963.71 | 0.85% |
| 2024-04-15 | 6.48 | 6.48 | -0.34 | -4.99% | 6.48 | 6.56 | 10355 | 671.96 | 0.56% |
| 2024-04-12 | 6.97 | 6.82 | -0.17 | -2.43% | 6.72 | 6.99 | 14515 | 1001.90 | 0.79% |
| 2024-04-11 | 7.02 | 6.99 | -0.09 | -1.27% | 6.99 | 7.10 | 16363 | 1150.50 | 0.89% |
| 2024-04-10 | 7.12 | 7.08 | -0.10 | -1.39% | 7.00 | 7.15 | 12470 | 881.41 | 0.68% |
| 2024-04-09 | 7.05 | 7.18 | 0.09 | 1.27% | 7.04 | 7.20 | 15087 | 1073.31 | 0.82% |
| 2024-04-08 | 7.15 | 7.09 | -0.07 | -0.98% | 7.02 | 7.15 | 13955 | 987.15 | 0.76% |
| 2024-04-03 | 7.15 | 7.16 | 0.01 | 0.14% | 7.07 | 7.17 | 10635 | 756.58 | 0.58% |
| 2024-04-02 | 7.14 | 7.15 | 0.02 | 0.28% | 7.07 | 7.16 | 11005 | 782.47 | 0.60% |
| 2024-04-01 | 7.08 | 7.13 | 0.10 | 1.42% | 7.01 | 7.15 | 13160 | 930.79 | 0.71% |
| 2024-03-29 | 6.95 | 7.03 | 0.06 | 0.86% | 6.95 | 7.07 | 7874 | 551.48 | 0.43% |
| 2024-03-28 | 6.82 | 6.97 | 0.14 | 2.05% | 6.78 | 7.04 | 7027 | 488.40 | 0.38% |
| 2024-03-27 | 7.05 | 6.83 | -0.22 | -3.12% | 6.82 | 7.05 | 11278 | 781.28 | 0.61% |
| 2024-03-26 | 7.00 | 7.05 | -0.02 | -0.28% | 6.99 | 7.10 | 9015 | 633.74 | 0.49% |
| 2024-03-25 | 7.21 | 7.07 | -0.17 | -2.35% | 7.07 | 7.21 | 10848 | 775.00 | 0.59% |
| 2024-03-22 | 7.09 | 7.24 | 0.10 | 1.40% | 7.07 | 7.28 | 12593 | 901.83 | 0.68% |
| 2024-03-21 | 7.22 | 7.14 | -0.08 | -1.11% | 7.03 | 7.25 | 11906 | 848.51 | 0.65% |
| 2024-03-20 | 7.10 | 7.22 | 0.09 | 1.26% | 7.08 | 7.29 | 10101 | 726.44 | 0.55% |
| 2024-03-19 | 7.00 | 7.13 | 0.11 | 1.57% | 7.00 | 7.14 | 13087 | 925.36 | 0.71% |
| 2024-03-18 | 7.00 | 7.02 | 0.03 | 0.43% | 6.97 | 7.04 | 8327 | 583.83 | 0.45% |
| 2024-03-15 | 6.84 | 6.99 | 0.12 | 1.75% | 6.84 | 6.99 | 14193 | 982.50 | 0.77% |
| 2024-03-14 | 6.95 | 6.87 | -0.06 | -0.87% | 6.84 | 6.95 | 8322 | 573.84 | 0.45% |
| 2024-03-13 | 7.00 | 6.93 | -0.09 | -1.28% | 6.92 | 7.02 | 14025 | 975.50 | 0.76% |
| 2024-03-12 | 7.00 | 7.02 | 0.01 | 0.14% | 6.96 | 7.03 | 11299 | 789.79 | 0.61% |
| 2024-03-11 | 7.03 | 7.01 | -0.02 | -0.28% | 6.98 | 7.07 | 9626 | 674.60 | 0.52% |
| 2024-03-08 | 6.92 | 7.03 | 0.10 | 1.44% | 6.92 | 7.05 | 6284 | 439.49 | 0.34% |
| 2024-03-07 | 7.00 | 6.93 | -0.11 | -1.56% | 6.92 | 7.03 | 18213 | 1269.29 | 0.99% |
| 2024-03-06 | 6.85 | 7.04 | 0.12 | 1.73% | 6.85 | 7.10 | 18491 | 1288.89 | 1.00% |
| 2024-03-05 | 6.92 | 6.92 | -0.36 | -4.95% | 6.92 | 7.08 | 39932 | 2769.23 | 2.17% |
| 2024-03-04 | 7.28 | 7.28 | -0.38 | -4.96% | 7.28 | 7.28 | 5931 | 431.78 | 0.32% |
| 2024-03-01 | 7.48 | 7.66 | 0.20 | 2.68% | 7.39 | 7.73 | 20219 | 1528.25 | 1.10% |
| 2024-02-29 | 7.17 | 7.46 | 0.06 | 0.81% | 7.17 | 7.55 | 16516 | 1224.16 | 0.90% |
| 2024-02-28 | 7.73 | 7.40 | -0.39 | -5.01% | 7.40 | 7.81 | 34081 | 2572.33 | 1.85% |
| 2024-02-27 | 7.66 | 7.79 | 0.16 | 2.10% | 7.57 | 7.87 | 20572 | 1592.68 | 1.12% |
| 2024-02-26 | 7.60 | 7.63 | 0.09 | 1.19% | 7.16 | 7.92 | 35101 | 2722.85 | 1.91% |
| 2024-02-23 | 7.25 | 7.54 | 0.36 | 5.01% | 7.18 | 7.54 | 15711 | 1162.04 | 0.85% |
| 2024-02-22 | 7.11 | 7.18 | 0.04 | 0.56% | 7.09 | 7.26 | 14235 | 1019.61 | 0.77% |
| 2024-02-21 | 7.01 | 7.14 | 0.24 | 3.48% | 6.97 | 7.25 | 24452 | 1749.51 | 1.33% |
| 2024-02-20 | 6.55 | 6.90 | 0.33 | 5.02% | 6.50 | 6.90 | 17263 | 1165.26 | 0.94% |
| 2024-02-19 | 6.57 | 6.57 | 0.18 | 2.82% | 6.40 | 6.63 | 13708 | 893.44 | 0.74% |
| 2024-02-08 | 6.18 | 6.39 | 0.17 | 2.73% | 5.91 | 6.45 | 31334 | 1915.44 | 1.70% |
| 2024-02-07 | 6.23 | 6.22 | -0.01 | -0.16% | 6.05 | 6.53 | 23619 | 1501.17 | 1.28% |
| 2024-02-06 | 6.23 | 6.23 | -0.33 | -5.03% | 6.23 | 6.53 | 36648 | 2292.41 | 1.99% |
| 2024-02-05 | 6.56 | 6.56 | -0.34 | -4.93% | 6.56 | 6.56 | 5793 | 380.02 | 0.31% |