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 | 6.00 | 0.10 | 1.69% | 5.69 | 6.09 | 20530 | 1209.28 | 1.47% |
| 2024-05-16 | 6.20 | 5.90 | -0.10 | -1.67% | 5.90 | 6.27 | 20351 | 1240.35 | 1.45% |
| 2024-05-15 | 6.26 | 6.00 | 0.04 | 0.67% | 5.98 | 6.26 | 31766 | 1969.90 | 2.27% |
| 2024-05-14 | 5.96 | 5.96 | 0.28 | 4.93% | 5.96 | 5.96 | 6341 | 377.92 | 0.45% |
| 2024-05-13 | 5.40 | 5.68 | 0.27 | 4.99% | 5.40 | 5.68 | 3493 | 195.39 | 0.25% |
| 2024-05-10 | 5.20 | 5.41 | 0.26 | 5.05% | 5.03 | 5.41 | 15741 | 828.12 | 1.13% |
| 2024-05-09 | 4.90 | 5.15 | 0.25 | 5.10% | 4.90 | 5.15 | 11384 | 583.57 | 0.81% |
| 2024-05-08 | 4.95 | 4.90 | -0.05 | -1.01% | 4.88 | 4.96 | 3005 | 147.72 | 0.21% |
| 2024-05-07 | 4.94 | 4.95 | 0.00 | 0.00% | 4.90 | 5.04 | 6550 | 323.91 | 0.47% |
| 2024-05-06 | 5.01 | 4.95 | -0.18 | -3.51% | 4.92 | 5.22 | 14765 | 741.45 | 1.06% |
| 2024-04-30 | 5.06 | 5.13 | 0.24 | 4.91% | 4.98 | 5.13 | 10481 | 536.68 | 0.75% |
| 2024-04-29 | 5.01 | 4.89 | -0.13 | -2.59% | 4.81 | 5.06 | 11080 | 540.86 | 0.79% |
| 2024-04-26 | 5.09 | 5.02 | 0.11 | 2.24% | 4.66 | 5.15 | 31124 | 1528.93 | 2.22% |
| 2024-04-25 | 4.91 | 4.91 | 0.23 | 4.91% | 4.79 | 4.91 | 6609 | 324.12 | 0.47% |
| 2024-04-24 | 4.68 | 4.68 | 0.22 | 4.93% | 4.60 | 4.68 | 13914 | 650.91 | 0.99% |
| 2024-04-23 | 4.20 | 4.46 | 0.21 | 4.94% | 4.20 | 4.46 | 21471 | 942.49 | 1.53% |
| 2024-04-22 | 4.25 | 4.25 | -0.22 | -4.92% | 4.25 | 4.25 | 1639 | 69.66 | 0.12% |
| 2024-04-19 | 4.47 | 4.47 | -0.24 | -5.10% | 4.47 | 4.47 | 1856 | 82.96 | 0.13% |
| 2024-04-18 | 4.71 | 4.71 | -0.25 | -5.04% | 4.71 | 4.71 | 6523 | 307.23 | 0.47% |
| 2024-04-17 | 4.96 | 4.96 | -0.26 | -4.98% | 4.96 | 4.96 | 933 | 46.28 | 0.07% |
| 2024-04-16 | 5.22 | 5.22 | -0.27 | -4.92% | 5.22 | 5.22 | 706 | 36.85 | 0.05% |
| 2024-04-15 | 5.49 | 5.49 | -0.29 | -5.02% | 5.49 | 5.49 | 576 | 31.62 | 0.04% |
| 2024-04-12 | 5.85 | 5.78 | -0.05 | -0.86% | 5.74 | 5.85 | 1369 | 79.10 | 0.10% |
| 2024-04-11 | 5.81 | 5.83 | 0.00 | 0.00% | 5.73 | 5.92 | 2009 | 116.89 | 0.14% |
| 2024-04-10 | 6.13 | 5.83 | -0.30 | -4.89% | 5.82 | 6.13 | 6301 | 371.99 | 0.45% |
| 2024-04-09 | 6.16 | 6.13 | -0.08 | -1.29% | 6.05 | 6.16 | 4355 | 266.07 | 0.31% |
| 2024-04-08 | 6.35 | 6.21 | -0.14 | -2.20% | 6.14 | 6.35 | 5274 | 326.66 | 0.38% |
| 2024-04-03 | 6.36 | 6.35 | -0.07 | -1.09% | 6.33 | 6.44 | 2516 | 160.21 | 0.18% |
| 2024-04-02 | 6.40 | 6.42 | -0.01 | -0.16% | 6.31 | 6.43 | 3956 | 252.20 | 0.28% |
| 2024-04-01 | 6.39 | 6.43 | 0.03 | 0.47% | 6.30 | 6.44 | 3344 | 213.16 | 0.24% |
| 2024-03-29 | 6.20 | 6.40 | 0.16 | 2.56% | 6.12 | 6.40 | 5077 | 316.24 | 0.36% |
| 2024-03-28 | 6.12 | 6.24 | 0.09 | 1.46% | 6.06 | 6.25 | 7153 | 441.36 | 0.51% |
| 2024-03-27 | 6.16 | 6.15 | 0.06 | 0.99% | 6.00 | 6.16 | 7297 | 443.64 | 0.52% |
| 2024-03-26 | 5.94 | 6.09 | 0.14 | 2.35% | 5.92 | 6.11 | 4249 | 254.64 | 0.30% |
| 2024-03-25 | 5.98 | 5.95 | -0.03 | -0.50% | 5.91 | 6.00 | 5009 | 298.25 | 0.36% |
| 2024-03-22 | 6.08 | 5.98 | -0.15 | -2.45% | 5.98 | 6.08 | 3589 | 215.78 | 0.26% |
| 2024-03-21 | 6.08 | 6.13 | 0.08 | 1.32% | 5.88 | 6.19 | 10582 | 634.03 | 0.76% |
| 2024-03-20 | 6.09 | 6.05 | -0.03 | -0.49% | 6.03 | 6.09 | 5234 | 316.81 | 0.37% |
| 2024-03-19 | 6.14 | 6.08 | -0.05 | -0.82% | 6.05 | 6.14 | 3922 | 238.97 | 0.28% |
| 2024-03-18 | 6.14 | 6.13 | 0.01 | 0.16% | 6.11 | 6.19 | 3520 | 215.71 | 0.25% |
| 2024-03-15 | 6.30 | 6.12 | -0.12 | -1.92% | 6.07 | 6.30 | 7712 | 471.23 | 0.55% |
| 2024-03-14 | 6.46 | 6.24 | -0.16 | -2.50% | 6.17 | 6.46 | 5377 | 336.85 | 0.38% |
| 2024-03-13 | 6.29 | 6.40 | 0.10 | 1.59% | 6.24 | 6.44 | 5748 | 363.78 | 0.41% |
| 2024-03-12 | 6.28 | 6.30 | 0.16 | 2.61% | 6.11 | 6.34 | 6310 | 392.37 | 0.45% |
| 2024-03-11 | 5.80 | 6.14 | 0.29 | 4.96% | 5.75 | 6.14 | 8504 | 513.90 | 0.61% |
| 2024-03-08 | 5.69 | 5.85 | 0.13 | 2.27% | 5.64 | 5.87 | 7523 | 430.79 | 0.54% |
| 2024-03-07 | 5.76 | 5.72 | -0.01 | -0.17% | 5.60 | 5.76 | 7292 | 413.83 | 0.52% |
| 2024-03-06 | 5.79 | 5.73 | 0.00 | 0.00% | 5.64 | 5.87 | 5441 | 312.46 | 0.39% |
| 2024-03-05 | 5.85 | 5.73 | -0.07 | -1.21% | 5.68 | 5.92 | 7879 | 454.66 | 0.56% |
| 2024-03-04 | 6.01 | 5.80 | -0.15 | -2.52% | 5.72 | 6.16 | 24852 | 1464.45 | 1.78% |
| 2024-03-01 | 5.85 | 5.95 | 0.28 | 4.94% | 5.77 | 5.95 | 14814 | 878.65 | 1.06% |
| 2024-02-29 | 5.27 | 5.67 | 0.27 | 5.00% | 5.22 | 5.67 | 21189 | 1167.63 | 1.51% |
| 2024-02-28 | 5.36 | 5.40 | 0.06 | 1.12% | 5.33 | 5.61 | 26148 | 1438.73 | 1.87% |
| 2024-02-27 | 5.31 | 5.34 | -0.01 | -0.19% | 5.20 | 5.38 | 17220 | 908.52 | 1.23% |
| 2024-02-26 | 5.50 | 5.35 | -0.12 | -2.19% | 5.20 | 5.50 | 13469 | 717.83 | 0.96% |
| 2024-02-23 | 5.29 | 5.47 | 0.18 | 3.40% | 5.23 | 5.55 | 17610 | 962.88 | 1.26% |
| 2024-02-22 | 5.16 | 5.29 | 0.12 | 2.32% | 5.04 | 5.34 | 14956 | 772.39 | 1.07% |
| 2024-02-21 | 5.08 | 5.17 | 0.25 | 5.08% | 5.00 | 5.17 | 20989 | 1079.94 | 1.50% |
| 2024-02-20 | 4.73 | 4.92 | 0.23 | 4.90% | 4.73 | 4.92 | 10243 | 498.91 | 0.73% |
| 2024-02-19 | 4.45 | 4.69 | 0.22 | 4.92% | 4.41 | 4.69 | 13492 | 625.41 | 0.96% |