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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.93 | 5.93 | 0.06 | 1.02% | 5.86 | 5.99 | 52180 | 3095.13 | 0.95% |
| 2024-05-15 | 5.93 | 5.87 | -0.05 | -0.84% | 5.87 | 5.99 | 38464 | 2279.48 | 0.70% |
| 2024-05-14 | 5.73 | 5.92 | 0.16 | 2.78% | 5.73 | 5.94 | 53635 | 3153.88 | 0.97% |
| 2024-05-13 | 5.87 | 5.76 | -0.14 | -2.37% | 5.70 | 5.88 | 55618 | 3209.91 | 1.01% |
| 2024-05-10 | 6.00 | 5.90 | -0.10 | -1.67% | 5.87 | 6.06 | 60369 | 3575.73 | 1.10% |
| 2024-05-09 | 5.98 | 6.00 | 0.04 | 0.67% | 5.96 | 6.04 | 43472 | 2613.87 | 0.79% |
| 2024-05-08 | 6.12 | 5.96 | -0.15 | -2.45% | 5.96 | 6.12 | 55898 | 3363.55 | 1.01% |
| 2024-05-07 | 6.09 | 6.11 | -0.01 | -0.16% | 6.07 | 6.22 | 63345 | 3885.48 | 1.15% |
| 2024-05-06 | 6.10 | 6.12 | 0.08 | 1.32% | 6.07 | 6.16 | 66177 | 4046.13 | 1.20% |
| 2024-04-30 | 6.08 | 6.04 | -0.05 | -0.82% | 5.97 | 6.11 | 76951 | 4649.98 | 1.40% |
| 2024-04-29 | 5.99 | 6.09 | 0.06 | 1.00% | 5.97 | 6.12 | 100235 | 6064.71 | 1.82% |
| 2024-04-26 | 5.88 | 6.03 | 0.11 | 1.86% | 5.87 | 6.11 | 76058 | 4578.98 | 1.38% |
| 2024-04-25 | 5.88 | 5.92 | -0.02 | -0.34% | 5.83 | 5.95 | 69897 | 4121.64 | 1.27% |
| 2024-04-24 | 5.73 | 5.94 | 0.21 | 3.66% | 5.69 | 6.00 | 94550 | 5554.26 | 1.72% |
| 2024-04-23 | 5.63 | 5.73 | 0.12 | 2.14% | 5.61 | 5.79 | 87233 | 5006.76 | 1.58% |
| 2024-04-22 | 5.56 | 5.61 | 0.03 | 0.54% | 5.40 | 5.69 | 78837 | 4394.33 | 1.43% |
| 2024-04-19 | 5.65 | 5.58 | -0.08 | -1.41% | 5.56 | 5.79 | 96885 | 5487.28 | 1.76% |
| 2024-04-18 | 5.76 | 5.66 | -0.05 | -0.88% | 5.60 | 5.80 | 124902 | 7088.65 | 2.27% |
| 2024-04-17 | 5.32 | 5.71 | 0.52 | 10.02% | 5.30 | 5.71 | 78299 | 4367.61 | 1.42% |
| 2024-04-16 | 5.71 | 5.19 | -0.58 | -10.05% | 5.19 | 5.75 | 137806 | 7438.99 | 2.50% |
| 2024-04-15 | 6.06 | 5.77 | -0.31 | -5.10% | 5.69 | 6.13 | 108822 | 6358.71 | 1.98% |
| 2024-04-12 | 6.22 | 6.08 | -0.15 | -2.41% | 6.06 | 6.24 | 69138 | 4240.58 | 1.25% |
| 2024-04-11 | 6.05 | 6.23 | 0.12 | 1.96% | 6.02 | 6.31 | 83608 | 5210.27 | 1.52% |
| 2024-04-10 | 6.29 | 6.11 | -0.18 | -2.86% | 6.04 | 6.29 | 74947 | 4598.46 | 1.36% |
| 2024-04-09 | 6.17 | 6.29 | 0.12 | 1.94% | 6.15 | 6.29 | 70501 | 4396.09 | 1.28% |
| 2024-04-08 | 6.34 | 6.17 | -0.21 | -3.29% | 6.15 | 6.37 | 96076 | 5977.60 | 1.74% |
| 2024-04-03 | 6.51 | 6.38 | -0.17 | -2.60% | 6.23 | 6.53 | 124263 | 7877.19 | 2.26% |
| 2024-04-02 | 6.67 | 6.55 | -0.15 | -2.24% | 6.48 | 6.70 | 112966 | 7403.70 | 2.05% |
| 2024-04-01 | 6.45 | 6.70 | 0.25 | 3.88% | 6.40 | 6.71 | 131504 | 8693.22 | 2.39% |
| 2024-03-29 | 6.54 | 6.45 | -0.12 | -1.83% | 6.38 | 6.58 | 127427 | 8217.07 | 2.31% |
| 2024-03-28 | 6.32 | 6.57 | 0.23 | 3.63% | 6.29 | 6.63 | 139059 | 9058.46 | 2.52% |
| 2024-03-27 | 6.66 | 6.34 | -0.33 | -4.95% | 6.34 | 6.76 | 158660 | 10268.45 | 2.88% |
| 2024-03-26 | 6.76 | 6.67 | -0.09 | -1.33% | 6.53 | 6.90 | 199100 | 13350.58 | 3.61% |
| 2024-03-25 | 7.28 | 6.76 | -0.57 | -7.78% | 6.76 | 7.29 | 323124 | 22640.24 | 5.87% |
| 2024-03-22 | 6.99 | 7.33 | 0.29 | 4.12% | 6.91 | 7.48 | 442609 | 31906.93 | 8.03% |
| 2024-03-21 | 7.05 | 7.04 | 0.28 | 4.14% | 6.91 | 7.30 | 410479 | 29001.84 | 7.45% |
| 2024-03-20 | 6.57 | 6.76 | 0.22 | 3.36% | 6.53 | 6.80 | 281352 | 18777.05 | 5.11% |
| 2024-03-19 | 6.50 | 6.54 | 0.05 | 0.77% | 6.49 | 6.69 | 286244 | 18804.74 | 5.20% |
| 2024-03-18 | 6.35 | 6.49 | 0.17 | 2.69% | 6.31 | 6.50 | 216411 | 13861.81 | 3.93% |
| 2024-03-15 | 6.30 | 6.32 | 0.02 | 0.32% | 6.19 | 6.33 | 144749 | 9075.01 | 2.63% |
| 2024-03-14 | 6.45 | 6.30 | -0.22 | -3.37% | 6.18 | 6.46 | 262952 | 16627.08 | 4.77% |
| 2024-03-13 | 6.41 | 6.52 | 0.14 | 2.19% | 6.32 | 6.63 | 392476 | 25359.52 | 7.12% |
| 2024-03-12 | 6.45 | 6.38 | -0.08 | -1.24% | 6.31 | 6.45 | 277413 | 17643.31 | 5.04% |
| 2024-03-11 | 6.40 | 6.46 | -0.13 | -1.97% | 6.30 | 6.48 | 320638 | 20531.73 | 5.82% |
| 2024-03-08 | 6.50 | 6.59 | -0.09 | -1.35% | 6.26 | 6.71 | 510145 | 32695.89 | 9.26% |
| 2024-03-07 | 6.09 | 6.68 | 0.61 | 10.05% | 5.95 | 6.68 | 302048 | 19402.71 | 5.48% |
| 2024-03-06 | 6.06 | 6.07 | -0.05 | -0.82% | 6.02 | 6.19 | 73186 | 4463.14 | 1.33% |
| 2024-03-05 | 6.17 | 6.12 | -0.10 | -1.61% | 6.04 | 6.24 | 83791 | 5154.64 | 1.52% |
| 2024-03-04 | 6.17 | 6.22 | -0.01 | -0.16% | 6.02 | 6.26 | 108048 | 6658.93 | 1.96% |
| 2024-03-01 | 6.10 | 6.23 | 0.14 | 2.30% | 6.01 | 6.26 | 146594 | 8991.21 | 2.66% |
| 2024-02-29 | 5.80 | 6.09 | 0.27 | 4.64% | 5.69 | 6.12 | 121902 | 7279.50 | 2.21% |
| 2024-02-28 | 6.38 | 5.82 | -0.57 | -8.92% | 5.78 | 6.60 | 193797 | 12092.62 | 3.52% |
| 2024-02-27 | 6.16 | 6.39 | 0.21 | 3.40% | 6.10 | 6.39 | 110381 | 6936.20 | 2.00% |
| 2024-02-26 | 6.13 | 6.18 | 0.03 | 0.49% | 6.01 | 6.32 | 150720 | 9287.44 | 2.74% |
| 2024-02-23 | 5.88 | 6.15 | 0.29 | 4.95% | 5.81 | 6.18 | 149893 | 9032.67 | 2.72% |
| 2024-02-22 | 5.60 | 5.86 | 0.17 | 2.99% | 5.60 | 5.86 | 135692 | 7811.36 | 2.46% |
| 2024-02-21 | 5.58 | 5.69 | 0.03 | 0.53% | 5.50 | 5.92 | 212656 | 12112.04 | 3.86% |
| 2024-02-20 | 5.50 | 5.66 | 0.16 | 2.91% | 5.25 | 5.70 | 263766 | 14650.73 | 4.79% |
| 2024-02-19 | 5.15 | 5.50 | 0.48 | 9.56% | 5.15 | 5.52 | 330373 | 17857.32 | 6.00% |
| 2024-02-08 | 4.62 | 5.02 | 0.44 | 9.61% | 4.43 | 5.03 | 313355 | 14838.31 | 5.69% |
| 2024-02-07 | 5.08 | 4.58 | -0.50 | -9.84% | 4.57 | 5.14 | 340824 | 16252.59 | 6.19% |