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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 5.96 | 6.12 | 0.18 | 3.03% | 5.86 | 6.15 | 15799 | 945.68 | 0.39% |
| 2024-05-17 | 5.80 | 5.94 | 0.14 | 2.41% | 5.74 | 6.00 | 10231 | 602.44 | 0.25% |
| 2024-05-16 | 5.87 | 5.80 | -0.03 | -0.51% | 5.78 | 5.94 | 12538 | 732.81 | 0.31% |
| 2024-05-15 | 5.97 | 5.83 | -0.06 | -1.02% | 5.75 | 5.97 | 8515 | 497.67 | 0.21% |
| 2024-05-14 | 5.59 | 5.89 | 0.28 | 4.99% | 5.58 | 5.89 | 16855 | 979.60 | 0.42% |
| 2024-05-13 | 5.75 | 5.61 | -0.15 | -2.60% | 5.55 | 5.78 | 13399 | 751.85 | 0.33% |
| 2024-05-10 | 5.98 | 5.76 | -0.20 | -3.36% | 5.69 | 5.99 | 13643 | 790.08 | 0.34% |
| 2024-05-09 | 6.17 | 5.96 | -0.08 | -1.32% | 5.74 | 6.17 | 27762 | 1639.96 | 0.69% |
| 2024-05-08 | 6.36 | 6.04 | -0.32 | -5.03% | 6.04 | 6.39 | 23538 | 1446.54 | 0.58% |
| 2024-05-07 | 6.29 | 6.36 | 0.02 | 0.32% | 6.28 | 6.42 | 5894 | 372.88 | 0.15% |
| 2024-05-06 | 6.28 | 6.34 | 0.03 | 0.48% | 6.16 | 6.38 | 14356 | 902.40 | 0.35% |
| 2024-04-30 | 6.23 | 6.31 | 0.08 | 1.28% | 6.23 | 6.38 | 10989 | 692.04 | 0.27% |
| 2024-04-29 | 6.10 | 6.23 | 0.13 | 2.13% | 6.01 | 6.25 | 14382 | 884.84 | 0.36% |
| 2024-04-26 | 5.98 | 6.10 | 0.09 | 1.50% | 5.96 | 6.13 | 8071 | 488.08 | 0.20% |
| 2024-04-25 | 5.90 | 6.01 | 0.06 | 1.01% | 5.89 | 6.15 | 8270 | 498.38 | 0.20% |
| 2024-04-24 | 5.67 | 5.95 | 0.20 | 3.48% | 5.67 | 6.03 | 13361 | 787.71 | 0.33% |
| 2024-04-23 | 5.40 | 5.75 | 0.22 | 3.98% | 5.30 | 5.81 | 20334 | 1144.84 | 0.50% |
| 2024-04-22 | 5.70 | 5.53 | -0.29 | -4.98% | 5.53 | 5.71 | 12930 | 717.08 | 0.32% |
| 2024-04-19 | 5.79 | 5.82 | 0.08 | 1.39% | 5.73 | 6.03 | 24118 | 1427.21 | 0.60% |
| 2024-04-18 | 6.00 | 5.74 | -0.30 | -4.97% | 5.74 | 6.00 | 25886 | 1501.24 | 0.64% |
| 2024-04-17 | 5.94 | 6.04 | -0.08 | -1.31% | 5.81 | 6.12 | 29561 | 1749.39 | 0.73% |
| 2024-04-16 | 6.12 | 6.12 | -0.32 | -4.97% | 6.12 | 6.18 | 13207 | 808.34 | 0.33% |
| 2024-04-15 | 6.44 | 6.44 | -0.34 | -5.01% | 6.44 | 6.50 | 16512 | 1063.67 | 0.41% |
| 2024-04-12 | 6.69 | 6.78 | 0.10 | 1.50% | 6.59 | 6.89 | 27761 | 1872.88 | 0.69% |
| 2024-04-11 | 6.33 | 6.68 | 0.32 | 5.03% | 6.29 | 6.68 | 28752 | 1881.71 | 0.71% |
| 2024-04-10 | 6.35 | 6.36 | -0.03 | -0.47% | 6.19 | 6.42 | 25186 | 1586.63 | 0.62% |
| 2024-04-09 | 6.25 | 6.39 | 0.11 | 1.75% | 6.23 | 6.55 | 31669 | 2018.28 | 0.78% |
| 2024-04-08 | 6.14 | 6.28 | -0.18 | -2.79% | 6.14 | 6.51 | 80847 | 5032.51 | 2.00% |
| 2024-04-03 | 6.46 | 6.46 | -0.34 | -5.00% | 6.46 | 6.46 | 1653 | 106.78 | 0.04% |
| 2024-04-02 | 6.80 | 6.80 | -0.36 | -5.03% | 6.80 | 6.80 | 1938 | 131.78 | 0.05% |
| 2024-04-01 | 7.69 | 7.16 | -0.36 | -4.79% | 7.14 | 7.90 | 94231 | 7101.20 | 2.33% |
| 2024-03-29 | 7.52 | 7.52 | 0.36 | 5.03% | 7.36 | 7.52 | 49450 | 3710.95 | 1.22% |
| 2024-03-27 | 7.55 | 7.16 | -0.03 | -0.42% | 7.01 | 7.55 | 75945 | 5585.21 | 1.88% |
| 2024-03-26 | 7.19 | 7.19 | 0.34 | 4.96% | 7.19 | 7.19 | 2259 | 162.42 | 0.06% |
| 2024-03-25 | 6.85 | 6.85 | 0.33 | 5.06% | 6.85 | 6.85 | 3740 | 256.19 | 0.09% |
| 2024-03-22 | 6.32 | 6.52 | 0.22 | 3.49% | 6.25 | 6.62 | 32441 | 2079.43 | 0.80% |
| 2024-03-21 | 6.12 | 6.30 | 0.30 | 5.00% | 5.95 | 6.30 | 44958 | 2803.73 | 1.11% |
| 2024-03-20 | 5.81 | 6.00 | 0.18 | 3.09% | 5.78 | 6.05 | 20439 | 1216.65 | 0.50% |
| 2024-03-19 | 5.79 | 5.82 | 0.09 | 1.57% | 5.67 | 5.99 | 23607 | 1378.05 | 0.58% |
| 2024-03-18 | 5.47 | 5.73 | 0.27 | 4.95% | 5.47 | 5.73 | 20050 | 1129.81 | 0.50% |
| 2024-03-15 | 5.41 | 5.46 | 0.07 | 1.30% | 5.35 | 5.47 | 10361 | 560.81 | 0.26% |
| 2024-03-14 | 5.41 | 5.39 | -0.06 | -1.10% | 5.32 | 5.49 | 12250 | 663.84 | 0.30% |
| 2024-03-13 | 5.55 | 5.45 | -0.05 | -0.91% | 5.39 | 5.55 | 9645 | 525.12 | 0.24% |
| 2024-03-12 | 5.49 | 5.50 | 0.00 | 0.00% | 5.40 | 5.50 | 16912 | 921.85 | 0.42% |
| 2024-03-11 | 5.32 | 5.50 | 0.26 | 4.96% | 5.19 | 5.50 | 31202 | 1678.43 | 0.77% |
| 2024-03-08 | 5.20 | 5.24 | 0.00 | 0.00% | 5.16 | 5.26 | 13003 | 678.30 | 0.32% |
| 2024-03-07 | 5.39 | 5.24 | -0.11 | -2.06% | 5.23 | 5.39 | 12299 | 650.97 | 0.30% |
| 2024-03-06 | 5.28 | 5.35 | 0.13 | 2.49% | 5.17 | 5.42 | 16261 | 865.73 | 0.40% |
| 2024-03-05 | 5.23 | 5.22 | -0.01 | -0.19% | 5.10 | 5.35 | 14990 | 789.20 | 0.37% |
| 2024-03-04 | 5.53 | 5.23 | -0.27 | -4.91% | 5.23 | 5.53 | 19706 | 1040.41 | 0.49% |
| 2024-03-01 | 5.66 | 5.50 | -0.07 | -1.26% | 5.41 | 5.66 | 12687 | 698.77 | 0.31% |
| 2024-02-29 | 5.45 | 5.57 | -0.08 | -1.42% | 5.37 | 5.60 | 19734 | 1089.95 | 0.49% |
| 2024-02-28 | 5.93 | 5.65 | -0.30 | -5.04% | 5.65 | 6.10 | 19509 | 1130.21 | 0.48% |
| 2024-02-27 | 5.83 | 5.95 | 0.11 | 1.88% | 5.80 | 5.96 | 12115 | 712.04 | 0.30% |
| 2024-02-26 | 5.84 | 5.84 | 0.00 | 0.00% | 5.79 | 6.06 | 21981 | 1298.47 | 0.54% |
| 2024-02-23 | 5.54 | 5.84 | 0.28 | 5.04% | 5.52 | 5.84 | 19604 | 1117.75 | 0.48% |
| 2024-02-22 | 5.50 | 5.56 | 0.04 | 0.72% | 5.45 | 5.58 | 10809 | 594.81 | 0.27% |
| 2024-02-21 | 5.58 | 5.52 | -0.01 | -0.18% | 5.48 | 5.73 | 20577 | 1149.85 | 0.51% |
| 2024-02-20 | 5.27 | 5.53 | 0.26 | 4.93% | 5.19 | 5.53 | 19431 | 1059.47 | 0.48% |
| 2024-02-19 | 5.21 | 5.27 | -0.01 | -0.19% | 5.07 | 5.31 | 19146 | 995.36 | 0.47% |