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 | 5.57 | 5.55 | -0.02 | -0.36% | 5.51 | 5.64 | 6626 | 367.94 | 0.34% |
| 2024-05-16 | 5.62 | 5.57 | -0.03 | -0.54% | 5.55 | 5.66 | 7242 | 403.88 | 0.37% |
| 2024-05-15 | 5.30 | 5.60 | 0.22 | 4.09% | 5.30 | 5.63 | 12630 | 701.73 | 0.64% |
| 2024-05-14 | 5.23 | 5.38 | 0.16 | 3.07% | 5.22 | 5.48 | 11724 | 630.37 | 0.59% |
| 2024-05-13 | 5.79 | 5.22 | -0.57 | -9.84% | 5.15 | 5.79 | 28842 | 1552.11 | 1.46% |
| 2024-05-10 | 6.07 | 5.79 | -0.35 | -5.70% | 5.78 | 6.12 | 17369 | 1024.78 | 0.88% |
| 2024-05-09 | 6.13 | 6.14 | -0.01 | -0.16% | 6.11 | 6.21 | 6996 | 430.87 | 0.35% |
| 2024-05-08 | 6.13 | 6.15 | 0.04 | 0.65% | 6.09 | 6.18 | 6403 | 392.15 | 0.32% |
| 2024-05-07 | 6.09 | 6.11 | -0.04 | -0.65% | 6.05 | 6.19 | 6517 | 398.90 | 0.33% |
| 2024-05-06 | 6.25 | 6.15 | -0.25 | -3.91% | 5.93 | 6.40 | 20503 | 1250.31 | 1.04% |
| 2024-04-30 | 6.37 | 6.40 | -0.03 | -0.47% | 6.27 | 6.45 | 13993 | 890.19 | 0.71% |
| 2024-04-29 | 6.38 | 6.43 | 0.08 | 1.26% | 6.31 | 6.49 | 17096 | 1095.61 | 0.87% |
| 2024-04-26 | 6.48 | 6.35 | 0.08 | 1.28% | 6.20 | 6.48 | 10853 | 687.59 | 0.55% |
| 2024-04-25 | 6.21 | 6.27 | 0.00 | 0.00% | 6.21 | 6.38 | 7416 | 467.58 | 0.38% |
| 2024-04-24 | 6.11 | 6.27 | 0.16 | 2.62% | 6.02 | 6.44 | 12878 | 802.78 | 0.65% |
| 2024-04-23 | 6.12 | 6.11 | -0.04 | -0.65% | 6.10 | 6.26 | 10196 | 627.25 | 0.52% |
| 2024-04-22 | 6.45 | 6.15 | -0.23 | -3.61% | 6.15 | 6.56 | 9849 | 617.90 | 0.50% |
| 2024-04-19 | 6.64 | 6.38 | -0.18 | -2.74% | 6.31 | 6.64 | 9698 | 625.79 | 0.49% |
| 2024-04-18 | 6.52 | 6.56 | -0.07 | -1.06% | 6.48 | 6.68 | 11622 | 767.95 | 0.59% |
| 2024-04-17 | 6.31 | 6.63 | 0.32 | 5.07% | 6.31 | 6.67 | 12712 | 837.07 | 0.64% |
| 2024-04-16 | 6.71 | 6.31 | -0.48 | -7.07% | 6.21 | 6.71 | 13860 | 894.26 | 0.70% |
| 2024-04-15 | 6.81 | 6.79 | -0.10 | -1.45% | 6.00 | 6.88 | 25384 | 1680.46 | 1.28% |
| 2024-04-12 | 6.93 | 6.89 | -0.04 | -0.58% | 6.84 | 7.03 | 10958 | 756.56 | 0.55% |
| 2024-04-11 | 6.80 | 6.93 | 0.14 | 2.06% | 6.72 | 7.00 | 9382 | 647.22 | 0.47% |
| 2024-04-10 | 6.80 | 6.79 | 0.02 | 0.30% | 6.62 | 6.95 | 13250 | 898.07 | 0.67% |
| 2024-04-09 | 6.76 | 6.77 | 0.01 | 0.15% | 6.58 | 6.91 | 19338 | 1310.27 | 0.98% |
| 2024-04-08 | 7.45 | 6.76 | -0.70 | -9.38% | 6.75 | 7.45 | 32346 | 2230.85 | 1.64% |
| 2024-04-03 | 7.85 | 7.46 | -0.44 | -5.57% | 7.46 | 8.07 | 27696 | 2101.49 | 1.40% |
| 2024-04-02 | 7.71 | 7.90 | 0.19 | 2.46% | 7.70 | 8.05 | 28281 | 2219.14 | 1.43% |
| 2024-04-01 | 7.72 | 7.71 | -0.14 | -1.78% | 7.69 | 7.85 | 21862 | 1693.14 | 1.11% |
| 2024-03-29 | 7.85 | 7.85 | -0.05 | -0.63% | 7.41 | 7.95 | 59508 | 4548.88 | 3.01% |
| 2024-03-28 | 8.01 | 7.90 | -0.11 | -1.37% | 7.65 | 8.16 | 57609 | 4567.51 | 2.92% |
| 2024-03-27 | 8.00 | 8.01 | -0.03 | -0.37% | 7.74 | 8.30 | 62011 | 4954.86 | 3.14% |
| 2024-03-26 | 7.20 | 8.04 | 0.80 | 11.05% | 7.14 | 8.24 | 85898 | 6625.13 | 4.35% |
| 2024-03-25 | 6.80 | 7.24 | 0.42 | 6.16% | 6.76 | 7.39 | 60581 | 4314.60 | 3.07% |
| 2024-03-22 | 6.71 | 6.82 | 0.12 | 1.79% | 6.68 | 6.85 | 21260 | 1443.99 | 1.08% |
| 2024-03-21 | 6.80 | 6.70 | -0.10 | -1.47% | 6.61 | 6.84 | 23606 | 1583.55 | 1.19% |
| 2024-03-20 | 6.47 | 6.80 | 0.33 | 5.10% | 6.36 | 6.89 | 47422 | 3185.21 | 2.40% |
| 2024-03-19 | 6.45 | 6.47 | 0.00 | 0.00% | 6.43 | 6.55 | 16718 | 1082.40 | 0.85% |
| 2024-03-18 | 6.42 | 6.47 | 0.04 | 0.62% | 6.36 | 6.65 | 26112 | 1695.51 | 1.32% |
| 2024-03-15 | 6.41 | 6.43 | 0.02 | 0.31% | 6.29 | 6.49 | 27697 | 1761.72 | 1.40% |
| 2024-03-14 | 6.40 | 6.41 | 0.01 | 0.16% | 6.35 | 6.55 | 18483 | 1191.77 | 0.94% |
| 2024-03-13 | 6.42 | 6.40 | 0.00 | 0.00% | 6.32 | 6.47 | 25233 | 1611.34 | 1.28% |
| 2024-03-12 | 6.51 | 6.40 | -0.09 | -1.39% | 6.32 | 6.66 | 39177 | 2521.37 | 1.98% |
| 2024-03-11 | 6.22 | 6.49 | 0.14 | 2.20% | 6.11 | 6.75 | 70956 | 4603.51 | 3.59% |
| 2024-03-08 | 5.65 | 6.35 | 0.70 | 12.39% | 5.55 | 6.68 | 77617 | 4660.41 | 3.93% |
| 2024-03-07 | 5.58 | 5.65 | 0.04 | 0.71% | 5.53 | 5.83 | 27820 | 1581.59 | 1.41% |
| 2024-03-06 | 5.48 | 5.61 | 0.16 | 2.94% | 5.45 | 5.61 | 28053 | 1548.67 | 1.42% |
| 2024-03-05 | 5.80 | 5.45 | -0.34 | -5.87% | 5.45 | 5.80 | 26198 | 1462.51 | 1.33% |
| 2024-03-04 | 6.08 | 5.79 | -0.32 | -5.24% | 5.67 | 6.10 | 36885 | 2148.21 | 1.87% |
| 2024-03-01 | 6.16 | 6.11 | -0.06 | -0.97% | 5.97 | 6.21 | 29528 | 1801.43 | 1.49% |
| 2024-02-29 | 5.95 | 6.17 | 0.09 | 1.48% | 5.85 | 6.25 | 29057 | 1773.43 | 1.47% |
| 2024-02-28 | 6.33 | 6.08 | -0.24 | -3.80% | 6.08 | 6.50 | 42040 | 2656.14 | 2.13% |
| 2024-02-27 | 6.26 | 6.32 | 0.03 | 0.48% | 6.22 | 6.35 | 27384 | 1724.28 | 1.39% |
| 2024-02-26 | 6.26 | 6.29 | 0.00 | 0.00% | 6.20 | 6.32 | 28795 | 1801.20 | 1.46% |
| 2024-02-23 | 6.27 | 6.29 | -0.02 | -0.32% | 6.13 | 6.33 | 31514 | 1957.49 | 1.59% |
| 2024-02-22 | 6.25 | 6.31 | -0.02 | -0.32% | 6.20 | 6.32 | 19056 | 1192.31 | 0.96% |
| 2024-02-21 | 6.15 | 6.33 | 0.20 | 3.26% | 6.11 | 6.52 | 28495 | 1791.45 | 1.44% |
| 2024-02-20 | 5.98 | 6.13 | 0.07 | 1.16% | 5.88 | 6.13 | 23382 | 1417.27 | 1.18% |
| 2024-02-19 | 5.83 | 6.06 | 0.01 | 0.17% | 5.65 | 6.06 | 24385 | 1437.93 | 1.23% |