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 | 5.73 | 5.71 | -0.02 | -0.35% | 5.66 | 5.80 | 206740 | 11851.11 | 0.70% |
| 2024-05-14 | 5.73 | 5.73 | 0.00 | 0.00% | 5.69 | 5.84 | 248241 | 14244.28 | 0.84% |
| 2024-05-13 | 5.77 | 5.73 | -0.08 | -1.38% | 5.68 | 5.82 | 253532 | 14544.59 | 0.86% |
| 2024-05-10 | 5.98 | 5.81 | -0.12 | -2.02% | 5.79 | 5.98 | 309159 | 18050.34 | 1.04% |
| 2024-05-09 | 5.88 | 5.93 | 0.07 | 1.19% | 5.86 | 5.96 | 207142 | 12279.52 | 0.70% |
| 2024-05-08 | 6.06 | 5.86 | -0.21 | -3.46% | 5.85 | 6.07 | 356798 | 21083.30 | 1.20% |
| 2024-05-07 | 6.12 | 6.07 | -0.07 | -1.14% | 6.01 | 6.21 | 314513 | 19208.51 | 1.06% |
| 2024-05-06 | 6.12 | 6.14 | 0.05 | 0.82% | 6.12 | 6.23 | 308066 | 19016.24 | 1.04% |
| 2024-04-30 | 6.22 | 6.09 | -0.14 | -2.25% | 6.02 | 6.25 | 384528 | 23485.61 | 1.30% |
| 2024-04-29 | 6.03 | 6.23 | 0.09 | 1.47% | 6.03 | 6.31 | 519018 | 32162.57 | 1.75% |
| 2024-04-26 | 5.94 | 6.14 | 0.20 | 3.37% | 5.94 | 6.26 | 530309 | 32512.36 | 1.79% |
| 2024-04-25 | 5.96 | 5.94 | -0.03 | -0.50% | 5.89 | 6.03 | 256243 | 15260.56 | 0.86% |
| 2024-04-24 | 5.75 | 5.97 | 0.24 | 4.19% | 5.74 | 5.98 | 372523 | 21988.98 | 1.26% |
| 2024-04-23 | 5.74 | 5.73 | 0.02 | 0.35% | 5.70 | 5.82 | 222656 | 12799.94 | 0.75% |
| 2024-04-22 | 5.74 | 5.71 | -0.10 | -1.72% | 5.62 | 5.86 | 277513 | 15885.62 | 0.94% |
| 2024-04-19 | 5.94 | 5.81 | -0.13 | -2.19% | 5.77 | 5.94 | 315923 | 18426.43 | 1.07% |
| 2024-04-18 | 6.01 | 5.94 | -0.06 | -1.00% | 5.89 | 6.04 | 348746 | 20818.85 | 1.18% |
| 2024-04-17 | 5.69 | 6.00 | 0.36 | 6.38% | 5.69 | 6.01 | 443864 | 26292.57 | 1.50% |
| 2024-04-16 | 5.89 | 5.64 | -0.32 | -5.37% | 5.63 | 5.97 | 495947 | 28502.24 | 1.67% |
| 2024-04-15 | 6.08 | 5.96 | -0.10 | -1.65% | 5.84 | 6.12 | 493889 | 29419.65 | 1.67% |
| 2024-04-12 | 6.08 | 6.06 | -0.04 | -0.66% | 6.05 | 6.21 | 312395 | 19148.08 | 1.05% |
| 2024-04-11 | 5.96 | 6.10 | 0.12 | 2.01% | 5.92 | 6.19 | 410068 | 25018.74 | 1.38% |
| 2024-04-10 | 6.16 | 5.98 | -0.20 | -3.24% | 5.92 | 6.17 | 426221 | 25642.16 | 1.44% |
| 2024-04-09 | 6.26 | 6.18 | -0.09 | -1.44% | 6.12 | 6.31 | 411885 | 25471.68 | 1.39% |
| 2024-04-08 | 6.39 | 6.27 | -0.16 | -2.49% | 6.26 | 6.41 | 349748 | 22135.17 | 1.18% |
| 2024-04-03 | 6.61 | 6.43 | -0.18 | -2.72% | 6.36 | 6.62 | 411763 | 26545.22 | 1.39% |
| 2024-04-02 | 6.78 | 6.61 | -0.13 | -1.93% | 6.57 | 6.78 | 455759 | 30242.17 | 1.54% |
| 2024-04-01 | 6.52 | 6.74 | 0.27 | 4.17% | 6.52 | 6.74 | 470152 | 31422.54 | 1.59% |
| 2024-03-29 | 6.48 | 6.47 | -0.05 | -0.77% | 6.36 | 6.50 | 425125 | 27339.95 | 1.43% |
| 2024-03-28 | 6.23 | 6.52 | 0.29 | 4.65% | 6.23 | 6.62 | 772505 | 50022.71 | 2.61% |
| 2024-03-27 | 6.65 | 6.23 | -0.43 | -6.46% | 6.23 | 6.66 | 640299 | 40939.66 | 2.16% |
| 2024-03-26 | 6.78 | 6.66 | -0.19 | -2.77% | 6.59 | 6.90 | 740497 | 49802.32 | 2.50% |
| 2024-03-25 | 7.33 | 6.85 | -0.35 | -4.86% | 6.84 | 7.34 | 1315829 | 92849.33 | 4.44% |
| 2024-03-22 | 6.97 | 7.20 | 0.21 | 3.00% | 6.81 | 7.52 | 1507324 | 108144.32 | 5.09% |
| 2024-03-21 | 7.06 | 6.99 | 0.00 | 0.00% | 6.99 | 7.14 | 532653 | 37544.82 | 1.80% |
| 2024-03-20 | 6.93 | 6.99 | 0.06 | 0.87% | 6.86 | 7.02 | 572026 | 39749.58 | 1.93% |
| 2024-03-19 | 7.01 | 6.93 | -0.08 | -1.14% | 6.91 | 7.02 | 459471 | 31960.70 | 1.55% |
| 2024-03-18 | 6.96 | 7.01 | 0.09 | 1.30% | 6.94 | 7.02 | 499424 | 34905.87 | 1.69% |
| 2024-03-15 | 6.89 | 6.92 | 0.03 | 0.44% | 6.78 | 6.93 | 417026 | 28572.70 | 1.41% |
| 2024-03-14 | 6.93 | 6.89 | -0.07 | -1.01% | 6.79 | 6.97 | 495619 | 34142.49 | 1.67% |
| 2024-03-13 | 6.97 | 6.96 | 0.05 | 0.72% | 6.91 | 7.03 | 585497 | 40841.81 | 1.98% |
| 2024-03-12 | 6.98 | 6.91 | -0.07 | -1.00% | 6.87 | 7.03 | 511301 | 35456.66 | 1.73% |
| 2024-03-11 | 6.77 | 6.98 | 0.20 | 2.95% | 6.67 | 6.98 | 691028 | 47601.83 | 2.33% |
| 2024-03-08 | 6.69 | 6.78 | 0.09 | 1.35% | 6.64 | 6.80 | 401412 | 27007.36 | 1.35% |
| 2024-03-07 | 6.90 | 6.69 | -0.19 | -2.76% | 6.67 | 6.92 | 610828 | 41450.42 | 2.06% |
| 2024-03-06 | 6.83 | 6.88 | -0.02 | -0.29% | 6.78 | 6.95 | 501993 | 34463.22 | 1.69% |
| 2024-03-05 | 6.94 | 6.90 | -0.15 | -2.13% | 6.80 | 7.03 | 862208 | 59633.46 | 2.91% |
| 2024-03-04 | 7.20 | 7.05 | 0.01 | 0.14% | 6.90 | 7.20 | 1073023 | 75596.12 | 3.62% |
| 2024-03-01 | 6.78 | 7.04 | 0.29 | 4.30% | 6.76 | 7.05 | 1104143 | 76771.77 | 3.73% |
| 2024-02-29 | 6.36 | 6.75 | 0.32 | 4.98% | 6.32 | 6.76 | 713084 | 47349.15 | 2.41% |
| 2024-02-28 | 6.84 | 6.43 | -0.43 | -6.27% | 6.38 | 7.04 | 1152297 | 78019.56 | 3.89% |
| 2024-02-27 | 6.47 | 6.86 | 0.29 | 4.41% | 6.44 | 6.88 | 941219 | 62930.43 | 3.18% |
| 2024-02-26 | 6.41 | 6.57 | 0.19 | 2.98% | 6.37 | 6.67 | 841343 | 55033.00 | 2.84% |
| 2024-02-23 | 6.32 | 6.38 | 0.13 | 2.08% | 6.23 | 6.41 | 684300 | 43367.70 | 2.31% |
| 2024-02-22 | 6.20 | 6.25 | 0.21 | 3.48% | 6.14 | 6.41 | 719157 | 45015.45 | 2.43% |
| 2024-02-21 | 5.96 | 6.04 | 0.01 | 0.17% | 5.92 | 6.21 | 578678 | 35228.50 | 1.95% |
| 2024-02-20 | 6.03 | 6.03 | -0.08 | -1.31% | 5.89 | 6.06 | 591604 | 35347.92 | 2.00% |
| 2024-02-19 | 5.90 | 6.11 | 0.31 | 5.34% | 5.83 | 6.12 | 880923 | 52524.45 | 2.97% |
| 2024-02-08 | 5.58 | 5.80 | 0.21 | 3.76% | 5.55 | 5.95 | 659647 | 38400.70 | 2.23% |
| 2024-02-07 | 5.32 | 5.59 | 0.27 | 5.08% | 5.32 | 5.64 | 748525 | 41433.32 | 2.53% |
| 2024-02-06 | 5.00 | 5.32 | 0.32 | 6.40% | 4.84 | 5.39 | 717304 | 36559.20 | 2.42% |