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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.12 | 6.27 | 0.18 | 2.96% | 6.06 | 6.36 | 41198 | 2557.40 | 1.01% |
| 2024-05-17 | 5.88 | 6.09 | 0.19 | 3.22% | 5.87 | 6.16 | 47301 | 2856.76 | 1.16% |
| 2024-05-16 | 5.86 | 5.90 | 0.03 | 0.51% | 5.84 | 5.93 | 23439 | 1378.97 | 0.58% |
| 2024-05-15 | 5.88 | 5.87 | -0.01 | -0.17% | 5.83 | 5.92 | 21409 | 1255.47 | 0.53% |
| 2024-05-14 | 5.70 | 5.88 | 0.15 | 2.62% | 5.70 | 5.95 | 34684 | 2018.37 | 0.85% |
| 2024-05-13 | 5.85 | 5.73 | -0.01 | -0.17% | 5.70 | 5.85 | 21946 | 1259.14 | 0.54% |
| 2024-05-10 | 5.68 | 5.74 | 0.05 | 0.88% | 5.67 | 5.76 | 22321 | 1275.65 | 0.55% |
| 2024-05-09 | 5.70 | 5.69 | 0.03 | 0.53% | 5.64 | 5.70 | 15554 | 882.17 | 0.38% |
| 2024-05-08 | 5.66 | 5.66 | -0.05 | -0.88% | 5.57 | 5.72 | 30048 | 1697.16 | 0.74% |
| 2024-05-07 | 5.67 | 5.71 | 0.02 | 0.35% | 5.63 | 5.75 | 32704 | 1865.44 | 0.80% |
| 2024-05-06 | 5.83 | 5.69 | -0.25 | -4.21% | 5.64 | 5.90 | 75375 | 4302.46 | 1.85% |
| 2024-04-30 | 5.94 | 5.94 | 0.18 | 3.13% | 5.82 | 6.05 | 69536 | 4117.91 | 1.71% |
| 2024-04-29 | 5.74 | 5.76 | 0.04 | 0.70% | 5.65 | 5.85 | 42246 | 2425.92 | 1.04% |
| 2024-04-26 | 5.57 | 5.72 | 0.19 | 3.44% | 5.53 | 5.78 | 60042 | 3403.59 | 1.48% |
| 2024-04-25 | 5.58 | 5.53 | -0.09 | -1.60% | 5.53 | 5.63 | 43405 | 2421.37 | 1.07% |
| 2024-04-24 | 5.66 | 5.62 | -0.07 | -1.23% | 5.61 | 5.70 | 44267 | 2501.87 | 1.09% |
| 2024-04-23 | 5.61 | 5.69 | 0.11 | 1.97% | 5.55 | 5.74 | 38623 | 2178.36 | 0.95% |
| 2024-04-22 | 5.63 | 5.58 | -0.09 | -1.59% | 5.53 | 5.70 | 36592 | 2048.59 | 0.90% |
| 2024-04-19 | 5.60 | 5.67 | 0.00 | 0.00% | 5.47 | 5.82 | 64227 | 3621.48 | 1.58% |
| 2024-04-18 | 5.46 | 5.67 | 0.21 | 3.85% | 5.45 | 5.71 | 66465 | 3733.93 | 1.63% |
| 2024-04-17 | 5.29 | 5.46 | -0.11 | -1.97% | 5.29 | 5.78 | 90515 | 4952.89 | 2.22% |
| 2024-04-16 | 5.57 | 5.57 | -0.29 | -4.95% | 5.57 | 5.64 | 23808 | 1326.59 | 0.59% |
| 2024-04-15 | 5.86 | 5.86 | -0.31 | -5.02% | 5.86 | 5.99 | 55864 | 3281.39 | 1.37% |
| 2024-04-12 | 6.00 | 6.17 | 0.17 | 2.83% | 5.87 | 6.25 | 128719 | 7824.33 | 3.16% |
| 2024-04-11 | 6.27 | 6.00 | 0.03 | 0.50% | 5.90 | 6.27 | 254318 | 15548.69 | 6.25% |
| 2024-04-10 | 5.97 | 5.97 | 0.28 | 4.92% | 5.97 | 5.97 | 25855 | 1543.53 | 0.64% |
| 2024-04-09 | 5.69 | 5.69 | 0.27 | 4.98% | 5.69 | 5.69 | 4690 | 266.83 | 0.12% |
| 2024-04-08 | 5.42 | 5.42 | 0.26 | 5.04% | 5.42 | 5.42 | 14428 | 782.00 | 0.35% |
| 2024-04-03 | 5.15 | 5.16 | 0.01 | 0.19% | 4.99 | 5.20 | 56782 | 2888.23 | 1.40% |
| 2024-04-02 | 5.07 | 5.15 | 0.03 | 0.59% | 5.07 | 5.28 | 62992 | 3264.99 | 1.55% |
| 2024-04-01 | 5.16 | 5.12 | -0.11 | -2.10% | 5.07 | 5.23 | 80061 | 4097.33 | 1.97% |
| 2024-03-29 | 5.20 | 5.23 | -0.04 | -0.76% | 5.04 | 5.30 | 89584 | 4663.93 | 2.20% |
| 2024-03-28 | 5.27 | 5.27 | -0.28 | -5.05% | 5.27 | 5.48 | 167472 | 8860.98 | 4.12% |
| 2024-03-27 | 5.23 | 5.55 | 0.05 | 0.91% | 5.23 | 5.76 | 167004 | 8932.90 | 4.10% |
| 2024-03-26 | 5.62 | 5.50 | -0.14 | -2.48% | 5.43 | 5.79 | 105515 | 5950.41 | 2.59% |
| 2024-03-25 | 5.45 | 5.64 | 0.09 | 1.62% | 5.31 | 5.75 | 95551 | 5322.88 | 2.35% |
| 2024-03-22 | 5.31 | 5.55 | 0.24 | 4.52% | 5.31 | 5.57 | 95730 | 5264.81 | 2.35% |
| 2024-03-21 | 5.40 | 5.31 | -0.18 | -3.28% | 5.24 | 5.54 | 124464 | 6709.19 | 3.06% |
| 2024-03-20 | 5.71 | 5.49 | -0.29 | -5.02% | 5.49 | 5.75 | 192464 | 10690.57 | 4.73% |
| 2024-03-19 | 5.68 | 5.78 | 0.03 | 0.52% | 5.68 | 5.88 | 71264 | 4119.10 | 1.75% |
| 2024-03-18 | 5.80 | 5.75 | -0.16 | -2.71% | 5.64 | 5.90 | 97791 | 5640.30 | 2.40% |
| 2024-03-15 | 5.89 | 5.91 | 0.00 | 0.00% | 5.79 | 6.10 | 99839 | 5930.24 | 2.45% |
| 2024-03-14 | 5.60 | 5.91 | 0.21 | 3.68% | 5.55 | 5.99 | 162802 | 9435.80 | 4.00% |
| 2024-03-13 | 5.93 | 5.70 | -0.30 | -5.00% | 5.70 | 5.96 | 161726 | 9312.66 | 3.98% |
| 2024-03-12 | 6.10 | 6.00 | -0.20 | -3.23% | 5.91 | 6.11 | 141135 | 8468.37 | 3.47% |
| 2024-03-11 | 5.86 | 6.20 | 0.29 | 4.91% | 5.80 | 6.21 | 148432 | 8917.28 | 3.65% |
| 2024-03-08 | 5.91 | 5.91 | 0.28 | 4.97% | 5.77 | 5.91 | 134882 | 7918.59 | 3.32% |
| 2024-03-07 | 6.08 | 5.63 | -0.22 | -3.76% | 5.57 | 6.08 | 178945 | 10420.44 | 4.40% |
| 2024-03-06 | 5.57 | 5.85 | 0.28 | 5.03% | 5.45 | 5.85 | 103980 | 5933.56 | 2.56% |
| 2024-03-05 | 5.68 | 5.57 | -0.29 | -4.95% | 5.57 | 5.95 | 165477 | 9360.29 | 4.07% |
| 2024-03-04 | 5.70 | 5.86 | -0.10 | -1.68% | 5.66 | 5.91 | 113110 | 6454.00 | 2.78% |
| 2024-03-01 | 6.26 | 5.96 | -0.31 | -4.94% | 5.96 | 6.36 | 165392 | 9978.22 | 4.07% |
| 2024-02-29 | 6.15 | 6.27 | 0.00 | 0.00% | 6.13 | 6.42 | 132122 | 8291.02 | 3.25% |
| 2024-02-28 | 6.43 | 6.27 | -0.33 | -5.00% | 6.27 | 6.59 | 213510 | 13608.61 | 5.25% |
| 2024-02-27 | 6.00 | 6.60 | 0.28 | 4.43% | 6.00 | 6.64 | 296863 | 18761.14 | 7.75% |
| 2024-02-26 | 6.44 | 6.32 | -0.33 | -4.96% | 6.32 | 6.52 | 62403 | 3983.49 | 1.63% |
| 2024-02-23 | 6.82 | 6.65 | 0.03 | 0.45% | 6.60 | 6.94 | 195521 | 13216.42 | 5.11% |
| 2024-02-22 | 6.29 | 6.62 | 0.32 | 5.08% | 6.17 | 6.62 | 208064 | 13320.77 | 5.43% |
| 2024-02-21 | 6.17 | 6.30 | 0.30 | 5.00% | 6.03 | 6.30 | 148663 | 9281.36 | 3.88% |
| 2024-02-20 | 6.00 | 6.00 | 0.29 | 5.08% | 6.00 | 6.00 | 1701 | 102.07 | 0.04% |
| 2024-02-19 | 5.71 | 5.71 | 0.27 | 4.96% | 5.71 | 5.71 | 6891 | 393.46 | 0.18% |