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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.00 | 6.09 | 0.15 | 2.53% | 5.97 | 6.18 | 134305 | 8179.71 | 1.00% |
| 2024-05-13 | 6.00 | 5.94 | -0.07 | -1.16% | 5.86 | 6.00 | 136254 | 8081.00 | 1.02% |
| 2024-05-10 | 6.02 | 6.01 | 0.00 | 0.00% | 5.95 | 6.05 | 104537 | 6271.75 | 0.78% |
| 2024-05-09 | 5.83 | 6.01 | 0.14 | 2.39% | 5.83 | 6.04 | 145190 | 8668.70 | 1.09% |
| 2024-05-08 | 6.04 | 5.87 | -0.11 | -1.84% | 5.85 | 6.04 | 155313 | 9196.48 | 1.16% |
| 2024-05-07 | 5.99 | 5.98 | -0.01 | -0.17% | 5.87 | 6.03 | 300178 | 17923.45 | 2.25% |
| 2024-05-06 | 5.53 | 5.99 | 0.51 | 9.31% | 5.51 | 6.03 | 451813 | 26489.03 | 3.38% |
| 2024-04-30 | 5.62 | 5.48 | -0.28 | -4.86% | 5.26 | 5.62 | 260449 | 14210.18 | 1.95% |
| 2024-04-29 | 5.43 | 5.76 | 0.32 | 5.88% | 5.42 | 5.77 | 151737 | 8587.66 | 1.14% |
| 2024-04-26 | 5.26 | 5.44 | 0.17 | 3.23% | 5.25 | 5.44 | 78296 | 4187.92 | 0.59% |
| 2024-04-25 | 5.16 | 5.27 | 0.12 | 2.33% | 5.13 | 5.29 | 82788 | 4346.98 | 0.62% |
| 2024-04-24 | 5.22 | 5.15 | -0.03 | -0.58% | 5.09 | 5.22 | 76789 | 3935.70 | 0.57% |
| 2024-04-23 | 5.28 | 5.18 | -0.08 | -1.52% | 5.16 | 5.31 | 80644 | 4195.42 | 0.60% |
| 2024-04-22 | 5.24 | 5.26 | 0.05 | 0.96% | 5.17 | 5.34 | 82319 | 4330.69 | 0.62% |
| 2024-04-19 | 5.16 | 5.21 | 0.01 | 0.19% | 5.13 | 5.30 | 91709 | 4795.63 | 0.69% |
| 2024-04-18 | 5.15 | 5.20 | 0.10 | 1.96% | 5.09 | 5.28 | 114115 | 5930.37 | 0.85% |
| 2024-04-17 | 5.04 | 5.10 | 0.11 | 2.20% | 4.97 | 5.15 | 156042 | 7909.88 | 1.17% |
| 2024-04-16 | 5.21 | 4.99 | -0.20 | -3.85% | 4.97 | 5.35 | 182403 | 9316.50 | 1.36% |
| 2024-04-15 | 5.36 | 5.19 | -0.20 | -3.71% | 5.10 | 5.46 | 245847 | 12908.07 | 1.84% |
| 2024-04-12 | 5.61 | 5.39 | -0.22 | -3.92% | 5.37 | 5.65 | 174104 | 9526.31 | 1.30% |
| 2024-04-11 | 5.76 | 5.61 | -0.15 | -2.60% | 5.58 | 5.80 | 253486 | 14344.83 | 1.90% |
| 2024-04-10 | 5.87 | 5.76 | -0.13 | -2.21% | 5.74 | 5.93 | 114569 | 6667.50 | 0.86% |
| 2024-04-09 | 5.83 | 5.89 | 0.10 | 1.73% | 5.83 | 5.93 | 117820 | 6937.30 | 0.88% |
| 2024-04-08 | 5.92 | 5.79 | -0.20 | -3.34% | 5.77 | 6.00 | 92229 | 5407.36 | 0.69% |
| 2024-04-03 | 5.87 | 5.99 | 0.10 | 1.70% | 5.87 | 6.01 | 83906 | 4980.51 | 0.63% |
| 2024-04-02 | 5.84 | 5.89 | 0.02 | 0.34% | 5.81 | 5.91 | 61674 | 3617.91 | 0.46% |
| 2024-04-01 | 5.70 | 5.87 | 0.22 | 3.89% | 5.66 | 5.89 | 85864 | 5003.72 | 0.64% |
| 2024-03-29 | 5.58 | 5.65 | 0.06 | 1.07% | 5.56 | 5.71 | 73147 | 4118.01 | 0.55% |
| 2024-03-28 | 5.49 | 5.59 | 0.10 | 1.82% | 5.48 | 5.72 | 69790 | 3920.89 | 0.52% |
| 2024-03-27 | 5.64 | 5.49 | -0.18 | -3.17% | 5.48 | 5.79 | 54523 | 3062.08 | 0.41% |
| 2024-03-26 | 5.72 | 5.67 | -0.05 | -0.87% | 5.56 | 5.79 | 81673 | 4619.54 | 0.61% |
| 2024-03-25 | 5.82 | 5.72 | -0.08 | -1.38% | 5.72 | 5.89 | 68159 | 3962.21 | 0.51% |
| 2024-03-22 | 5.80 | 5.80 | -0.04 | -0.68% | 5.75 | 5.87 | 46339 | 2692.70 | 0.35% |
| 2024-03-21 | 5.91 | 5.84 | -0.07 | -1.18% | 5.84 | 5.96 | 50375 | 2959.37 | 0.38% |
| 2024-03-20 | 5.82 | 5.91 | 0.12 | 2.07% | 5.77 | 5.99 | 67427 | 3966.91 | 0.50% |
| 2024-03-19 | 5.83 | 5.79 | -0.01 | -0.17% | 5.78 | 5.85 | 57768 | 3356.95 | 0.43% |
| 2024-03-18 | 5.73 | 5.80 | 0.10 | 1.75% | 5.67 | 5.81 | 82923 | 4747.80 | 0.62% |
| 2024-03-15 | 5.63 | 5.70 | 0.07 | 1.24% | 5.55 | 5.71 | 63608 | 3588.03 | 0.48% |
| 2024-03-14 | 5.70 | 5.63 | -0.07 | -1.23% | 5.60 | 5.72 | 45185 | 2557.49 | 0.34% |
| 2024-03-13 | 5.69 | 5.70 | 0.02 | 0.35% | 5.59 | 5.78 | 61091 | 3469.21 | 0.46% |
| 2024-03-12 | 5.63 | 5.68 | 0.09 | 1.61% | 5.58 | 5.68 | 58727 | 3313.62 | 0.44% |
| 2024-03-11 | 5.53 | 5.59 | 0.02 | 0.36% | 5.53 | 5.61 | 55217 | 3077.58 | 0.41% |
| 2024-03-08 | 5.57 | 5.57 | -0.02 | -0.36% | 5.52 | 5.67 | 50078 | 2791.34 | 0.37% |
| 2024-03-07 | 5.57 | 5.59 | -0.02 | -0.36% | 5.56 | 5.69 | 69323 | 3903.03 | 0.52% |
| 2024-03-06 | 5.52 | 5.61 | 0.04 | 0.72% | 5.48 | 5.63 | 68509 | 3808.48 | 0.51% |
| 2024-03-05 | 5.63 | 5.57 | -0.06 | -1.07% | 5.49 | 5.63 | 85316 | 4737.04 | 0.64% |
| 2024-03-04 | 5.62 | 5.63 | 0.02 | 0.36% | 5.57 | 5.69 | 85160 | 4788.04 | 0.64% |
| 2024-03-01 | 5.67 | 5.61 | -0.07 | -1.23% | 5.56 | 5.69 | 105985 | 5933.17 | 0.79% |
| 2024-02-29 | 5.55 | 5.68 | 0.08 | 1.43% | 5.53 | 5.71 | 67467 | 3809.11 | 0.50% |
| 2024-02-28 | 5.84 | 5.60 | -0.17 | -2.95% | 5.59 | 5.92 | 112774 | 6492.30 | 0.84% |
| 2024-02-27 | 5.68 | 5.77 | 0.06 | 1.05% | 5.62 | 5.80 | 97990 | 5606.48 | 0.73% |
| 2024-02-26 | 5.59 | 5.71 | 0.06 | 1.06% | 5.58 | 5.81 | 95596 | 5448.15 | 0.72% |
| 2024-02-23 | 5.63 | 5.65 | -0.02 | -0.35% | 5.50 | 5.67 | 123823 | 6907.28 | 0.93% |
| 2024-02-22 | 5.60 | 5.67 | 0.00 | 0.00% | 5.57 | 5.71 | 78482 | 4424.67 | 0.59% |
| 2024-02-21 | 5.46 | 5.67 | 0.16 | 2.90% | 5.38 | 5.82 | 133790 | 7582.41 | 1.00% |
| 2024-02-20 | 5.45 | 5.51 | 0.12 | 2.23% | 5.32 | 5.53 | 117946 | 6408.61 | 0.88% |
| 2024-02-19 | 5.60 | 5.39 | -0.21 | -3.75% | 5.26 | 5.66 | 267284 | 14530.85 | 2.00% |
| 2024-02-08 | 5.18 | 5.60 | 0.51 | 10.02% | 5.18 | 5.60 | 219652 | 12086.36 | 1.64% |
| 2024-02-07 | 4.74 | 5.09 | 0.41 | 8.76% | 4.63 | 5.13 | 213212 | 10685.92 | 1.59% |
| 2024-02-06 | 4.22 | 4.68 | 0.16 | 3.54% | 4.22 | 4.78 | 174765 | 7875.65 | 1.31% |
| 2024-02-05 | 4.91 | 4.52 | -0.41 | -8.32% | 4.44 | 4.91 | 184888 | 8457.47 | 1.38% |