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 | 5.79 | 5.75 | -0.05 | -0.86% | 5.73 | 5.91 | 82394 | 4794.36 | 1.64% |
| 2024-05-14 | 5.74 | 5.80 | 0.07 | 1.22% | 5.72 | 5.83 | 83072 | 4801.94 | 1.66% |
| 2024-05-13 | 5.79 | 5.73 | -0.08 | -1.38% | 5.62 | 6.03 | 126992 | 7416.48 | 2.53% |
| 2024-05-10 | 5.95 | 5.81 | -0.10 | -1.69% | 5.77 | 5.96 | 69102 | 4027.98 | 1.38% |
| 2024-05-09 | 5.84 | 5.91 | 0.07 | 1.20% | 5.81 | 5.98 | 76476 | 4529.57 | 1.52% |
| 2024-05-08 | 6.00 | 5.84 | -0.14 | -2.34% | 5.84 | 6.00 | 67914 | 4003.04 | 1.35% |
| 2024-05-07 | 5.99 | 5.98 | -0.02 | -0.33% | 5.91 | 6.05 | 92793 | 5538.76 | 1.85% |
| 2024-05-06 | 6.02 | 6.00 | 0.10 | 1.69% | 5.94 | 6.15 | 96866 | 5845.45 | 1.93% |
| 2024-04-30 | 5.97 | 5.90 | -0.05 | -0.84% | 5.80 | 5.99 | 95893 | 5647.50 | 1.91% |
| 2024-04-29 | 5.83 | 5.95 | 0.19 | 3.30% | 5.78 | 5.99 | 107929 | 6357.20 | 2.15% |
| 2024-04-26 | 5.66 | 5.76 | 0.10 | 1.77% | 5.58 | 5.81 | 88599 | 5077.46 | 1.77% |
| 2024-04-25 | 5.64 | 5.66 | 0.00 | 0.00% | 5.61 | 5.72 | 67651 | 3834.40 | 1.35% |
| 2024-04-24 | 5.50 | 5.66 | 0.15 | 2.72% | 5.50 | 5.67 | 82563 | 4639.16 | 1.65% |
| 2024-04-23 | 5.48 | 5.51 | 0.04 | 0.73% | 5.45 | 5.58 | 87242 | 4811.33 | 1.74% |
| 2024-04-22 | 5.38 | 5.47 | 0.02 | 0.37% | 5.18 | 5.52 | 118716 | 6388.73 | 2.37% |
| 2024-04-19 | 5.48 | 5.45 | 0.00 | 0.00% | 5.42 | 5.79 | 115211 | 6390.32 | 2.30% |
| 2024-04-18 | 5.51 | 5.45 | -0.08 | -1.45% | 5.40 | 5.62 | 93458 | 5129.36 | 1.86% |
| 2024-04-17 | 5.12 | 5.53 | 0.55 | 11.04% | 5.10 | 5.54 | 132987 | 7144.41 | 2.65% |
| 2024-04-16 | 5.50 | 4.98 | -0.55 | -9.95% | 4.98 | 5.50 | 168402 | 8629.94 | 3.36% |
| 2024-04-15 | 5.87 | 5.53 | -0.35 | -5.95% | 5.40 | 5.90 | 141649 | 7928.56 | 2.82% |
| 2024-04-12 | 5.93 | 5.88 | -0.04 | -0.68% | 5.83 | 6.05 | 72166 | 4294.94 | 1.44% |
| 2024-04-11 | 5.92 | 5.92 | -0.02 | -0.34% | 5.83 | 6.01 | 68359 | 4058.04 | 1.36% |
| 2024-04-10 | 6.12 | 5.94 | -0.12 | -1.98% | 5.83 | 6.12 | 104029 | 6168.60 | 2.07% |
| 2024-04-09 | 5.99 | 6.06 | 0.04 | 0.66% | 5.96 | 6.13 | 84133 | 5083.77 | 1.68% |
| 2024-04-08 | 6.23 | 6.02 | -0.24 | -3.83% | 6.00 | 6.24 | 141051 | 8579.05 | 2.81% |
| 2024-04-03 | 6.73 | 6.26 | -0.45 | -6.71% | 6.17 | 6.73 | 267428 | 16892.66 | 5.33% |
| 2024-04-02 | 6.67 | 6.71 | 0.04 | 0.60% | 6.58 | 6.77 | 109231 | 7325.93 | 2.18% |
| 2024-04-01 | 6.54 | 6.67 | 0.10 | 1.52% | 6.54 | 6.73 | 97094 | 6470.88 | 1.94% |
| 2024-03-29 | 6.39 | 6.57 | 0.18 | 2.82% | 6.34 | 6.58 | 87506 | 5677.86 | 1.75% |
| 2024-03-28 | 6.14 | 6.39 | 0.19 | 3.06% | 6.14 | 6.47 | 100725 | 6416.30 | 2.01% |
| 2024-03-27 | 6.48 | 6.20 | -0.32 | -4.91% | 6.17 | 6.53 | 105467 | 6684.68 | 2.11% |
| 2024-03-26 | 6.46 | 6.52 | 0.05 | 0.77% | 6.36 | 6.57 | 101848 | 6598.32 | 2.03% |
| 2024-03-25 | 6.73 | 6.47 | -0.27 | -4.01% | 6.44 | 6.74 | 121232 | 7997.68 | 2.42% |
| 2024-03-22 | 6.85 | 6.74 | -0.11 | -1.61% | 6.65 | 6.87 | 130253 | 8776.99 | 2.60% |
| 2024-03-21 | 6.90 | 6.85 | -0.10 | -1.44% | 6.78 | 7.00 | 190211 | 13023.76 | 3.80% |
| 2024-03-20 | 6.66 | 6.95 | 0.27 | 4.04% | 6.59 | 7.35 | 307649 | 21487.95 | 6.14% |
| 2024-03-19 | 6.69 | 6.68 | 0.01 | 0.15% | 6.56 | 6.86 | 190533 | 12736.25 | 3.80% |
| 2024-03-18 | 6.42 | 6.67 | 0.25 | 3.89% | 6.42 | 6.71 | 203417 | 13476.44 | 4.06% |
| 2024-03-15 | 6.30 | 6.42 | 0.07 | 1.10% | 6.23 | 6.43 | 113736 | 7216.71 | 2.27% |
| 2024-03-14 | 6.45 | 6.35 | -0.17 | -2.61% | 6.26 | 6.55 | 174064 | 11139.86 | 3.48% |
| 2024-03-13 | 6.43 | 6.52 | -0.01 | -0.15% | 6.28 | 6.59 | 254989 | 16341.07 | 5.09% |
| 2024-03-12 | 6.34 | 6.53 | 0.13 | 2.03% | 6.18 | 6.60 | 274782 | 17474.44 | 5.49% |
| 2024-03-11 | 6.58 | 6.40 | 0.07 | 1.11% | 6.26 | 6.58 | 220149 | 14061.19 | 4.40% |
| 2024-03-08 | 6.42 | 6.33 | -0.18 | -2.76% | 6.14 | 6.60 | 300034 | 18963.55 | 5.99% |
| 2024-03-07 | 6.21 | 6.51 | 0.47 | 7.78% | 6.18 | 7.06 | 388412 | 25714.52 | 7.76% |
| 2024-03-06 | 5.90 | 6.04 | 0.14 | 2.37% | 5.86 | 6.10 | 81965 | 4904.22 | 1.64% |
| 2024-03-05 | 6.09 | 5.90 | -0.24 | -3.91% | 5.89 | 6.10 | 96022 | 5729.87 | 1.92% |
| 2024-03-04 | 6.09 | 6.14 | 0.10 | 1.66% | 5.95 | 6.20 | 120060 | 7292.31 | 2.40% |
| 2024-03-01 | 5.86 | 6.04 | 0.18 | 3.07% | 5.85 | 6.07 | 98567 | 5881.01 | 1.97% |
| 2024-02-29 | 5.57 | 5.86 | 0.24 | 4.27% | 5.54 | 5.87 | 111213 | 6415.34 | 2.22% |
| 2024-02-28 | 6.27 | 5.62 | -0.63 | -10.08% | 5.60 | 6.39 | 242018 | 14573.81 | 4.83% |
| 2024-02-27 | 5.96 | 6.25 | 0.20 | 3.31% | 5.95 | 6.25 | 115243 | 7067.64 | 2.30% |
| 2024-02-26 | 5.96 | 6.05 | 0.14 | 2.37% | 5.91 | 6.29 | 152398 | 9283.96 | 3.04% |
| 2024-02-23 | 5.72 | 5.91 | 0.19 | 3.32% | 5.71 | 5.94 | 104856 | 6108.28 | 2.09% |
| 2024-02-22 | 5.46 | 5.72 | 0.23 | 4.19% | 5.46 | 5.73 | 95124 | 5346.79 | 1.90% |
| 2024-02-21 | 5.35 | 5.49 | 0.12 | 2.23% | 5.29 | 5.65 | 108305 | 5986.19 | 2.16% |
| 2024-02-20 | 5.28 | 5.37 | 0.09 | 1.70% | 5.18 | 5.39 | 88275 | 4700.92 | 1.76% |
| 2024-02-19 | 5.12 | 5.28 | 0.19 | 3.73% | 5.12 | 5.42 | 141256 | 7446.71 | 2.82% |
| 2024-02-08 | 4.57 | 5.09 | 0.54 | 11.87% | 4.49 | 5.14 | 170909 | 8176.47 | 3.41% |
| 2024-02-07 | 4.83 | 4.55 | -0.27 | -5.60% | 4.48 | 4.98 | 149360 | 7048.18 | 2.98% |
| 2024-02-06 | 4.80 | 4.82 | 0.02 | 0.42% | 4.32 | 5.08 | 187214 | 8661.39 | 3.74% |
| 2024-02-05 | 5.38 | 4.80 | -0.65 | -11.93% | 4.68 | 5.45 | 179411 | 8831.18 | 3.58% |