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 | 5.76 | 5.76 | -0.01 | -0.17% | 5.68 | 5.84 | 28025 | 1610.80 | 0.53% |
| 2024-05-16 | 5.68 | 5.77 | 0.11 | 1.94% | 5.64 | 5.83 | 28698 | 1657.52 | 0.55% |
| 2024-05-15 | 5.69 | 5.66 | -0.07 | -1.22% | 5.64 | 5.74 | 16797 | 954.14 | 0.32% |
| 2024-05-14 | 5.61 | 5.73 | 0.16 | 2.87% | 5.55 | 5.76 | 32722 | 1862.75 | 0.62% |
| 2024-05-13 | 5.77 | 5.57 | -0.19 | -3.30% | 5.53 | 5.79 | 39120 | 2187.91 | 0.75% |
| 2024-05-10 | 5.93 | 5.76 | -0.14 | -2.37% | 5.74 | 5.96 | 27800 | 1614.85 | 0.53% |
| 2024-05-09 | 5.79 | 5.90 | 0.13 | 2.25% | 5.75 | 5.95 | 45760 | 2685.43 | 0.87% |
| 2024-05-08 | 5.89 | 5.77 | -0.11 | -1.87% | 5.75 | 5.90 | 27329 | 1588.95 | 0.52% |
| 2024-05-07 | 5.89 | 5.88 | 0.02 | 0.34% | 5.80 | 5.89 | 34731 | 2036.18 | 0.66% |
| 2024-05-06 | 5.89 | 5.86 | 0.02 | 0.34% | 5.83 | 5.91 | 38293 | 2245.96 | 0.73% |
| 2024-04-30 | 5.74 | 5.84 | 0.10 | 1.74% | 5.68 | 5.88 | 65509 | 3777.37 | 1.25% |
| 2024-04-29 | 5.65 | 5.74 | 0.08 | 1.41% | 5.59 | 5.76 | 70158 | 3981.35 | 1.34% |
| 2024-04-26 | 5.53 | 5.66 | 0.04 | 0.71% | 5.50 | 5.67 | 57589 | 3239.69 | 1.10% |
| 2024-04-25 | 5.46 | 5.62 | 0.15 | 2.74% | 5.41 | 5.63 | 50661 | 2818.99 | 0.97% |
| 2024-04-24 | 5.38 | 5.47 | 0.10 | 1.86% | 5.34 | 5.51 | 50837 | 2758.17 | 0.97% |
| 2024-04-23 | 5.37 | 5.37 | 0.00 | 0.00% | 5.32 | 5.45 | 50966 | 2739.97 | 0.97% |
| 2024-04-22 | 5.31 | 5.37 | -0.06 | -1.10% | 5.04 | 5.45 | 94237 | 4982.12 | 1.80% |
| 2024-04-19 | 5.50 | 5.43 | -0.11 | -1.99% | 5.39 | 5.56 | 50165 | 2729.95 | 0.96% |
| 2024-04-18 | 5.48 | 5.54 | -0.08 | -1.42% | 5.33 | 5.62 | 109697 | 6048.90 | 2.09% |
| 2024-04-17 | 5.51 | 5.62 | 0.21 | 3.88% | 5.50 | 5.95 | 157241 | 9062.50 | 3.00% |
| 2024-04-16 | 5.76 | 5.41 | -0.29 | -5.09% | 5.35 | 5.76 | 105508 | 5754.70 | 2.01% |
| 2024-04-15 | 6.04 | 5.70 | -0.29 | -4.84% | 5.60 | 6.08 | 83455 | 4774.43 | 1.59% |
| 2024-04-12 | 6.17 | 5.99 | -0.18 | -2.92% | 5.97 | 6.20 | 49738 | 3018.44 | 0.95% |
| 2024-04-11 | 6.15 | 6.17 | -0.02 | -0.32% | 6.09 | 6.30 | 41134 | 2550.54 | 0.78% |
| 2024-04-10 | 6.40 | 6.19 | -0.19 | -2.98% | 6.13 | 6.40 | 47009 | 2932.30 | 0.90% |
| 2024-04-09 | 6.21 | 6.38 | 0.16 | 2.57% | 6.20 | 6.39 | 48552 | 3079.76 | 0.93% |
| 2024-04-08 | 6.40 | 6.22 | -0.23 | -3.57% | 6.20 | 6.43 | 53537 | 3369.27 | 1.02% |
| 2024-04-03 | 6.32 | 6.45 | 0.06 | 0.94% | 6.30 | 6.45 | 53211 | 3394.95 | 1.01% |
| 2024-04-02 | 6.22 | 6.39 | 0.16 | 2.57% | 6.21 | 6.43 | 69576 | 4412.36 | 1.33% |
| 2024-04-01 | 6.12 | 6.23 | 0.13 | 2.13% | 6.10 | 6.24 | 61261 | 3784.53 | 1.17% |
| 2024-03-29 | 6.05 | 6.10 | 0.03 | 0.49% | 6.03 | 6.12 | 39100 | 2378.78 | 0.75% |
| 2024-03-28 | 5.96 | 6.07 | 0.14 | 2.36% | 5.95 | 6.15 | 38066 | 2308.65 | 0.73% |
| 2024-03-27 | 6.13 | 5.93 | -0.16 | -2.63% | 5.92 | 6.14 | 42735 | 2577.50 | 0.81% |
| 2024-03-26 | 6.06 | 6.09 | 0.05 | 0.83% | 5.98 | 6.16 | 37124 | 2252.26 | 0.71% |
| 2024-03-25 | 6.20 | 6.04 | -0.18 | -2.89% | 6.01 | 6.24 | 33102 | 2030.51 | 0.63% |
| 2024-03-22 | 6.35 | 6.22 | -0.13 | -2.05% | 6.16 | 6.39 | 36658 | 2285.94 | 0.70% |
| 2024-03-21 | 6.43 | 6.35 | -0.02 | -0.31% | 6.27 | 6.43 | 40478 | 2565.56 | 0.77% |
| 2024-03-20 | 6.30 | 6.37 | 0.07 | 1.11% | 6.26 | 6.43 | 51050 | 3247.36 | 0.97% |
| 2024-03-19 | 6.32 | 6.30 | -0.01 | -0.16% | 6.28 | 6.36 | 38716 | 2445.41 | 0.74% |
| 2024-03-18 | 6.24 | 6.31 | 0.10 | 1.61% | 6.19 | 6.31 | 41917 | 2619.87 | 0.80% |
| 2024-03-15 | 6.13 | 6.21 | 0.09 | 1.47% | 6.06 | 6.21 | 41325 | 2541.91 | 0.79% |
| 2024-03-14 | 6.16 | 6.12 | -0.01 | -0.16% | 6.00 | 6.19 | 49068 | 3004.66 | 0.94% |
| 2024-03-13 | 6.15 | 6.13 | -0.02 | -0.33% | 6.03 | 6.18 | 32588 | 1990.92 | 0.62% |
| 2024-03-12 | 6.03 | 6.15 | 0.16 | 2.67% | 5.99 | 6.16 | 44647 | 2714.38 | 0.85% |
| 2024-03-11 | 5.86 | 5.99 | 0.14 | 2.39% | 5.80 | 5.99 | 37451 | 2214.99 | 0.71% |
| 2024-03-08 | 5.86 | 5.85 | -0.01 | -0.17% | 5.69 | 5.92 | 53210 | 3081.82 | 1.01% |
| 2024-03-07 | 5.86 | 5.86 | 0.01 | 0.17% | 5.83 | 6.02 | 38327 | 2267.35 | 0.73% |
| 2024-03-06 | 5.84 | 5.85 | 0.00 | 0.00% | 5.75 | 5.93 | 33496 | 1956.83 | 0.64% |
| 2024-03-05 | 5.93 | 5.85 | -0.15 | -2.50% | 5.83 | 5.96 | 41858 | 2459.80 | 0.80% |
| 2024-03-04 | 6.09 | 6.00 | -0.09 | -1.48% | 5.88 | 6.14 | 49921 | 2987.92 | 0.95% |
| 2024-03-01 | 6.08 | 6.09 | 0.02 | 0.33% | 5.98 | 6.15 | 47068 | 2852.94 | 0.90% |
| 2024-02-29 | 5.80 | 6.07 | 0.18 | 3.06% | 5.78 | 6.07 | 66941 | 3991.34 | 1.28% |
| 2024-02-28 | 6.39 | 5.89 | -0.50 | -7.82% | 5.87 | 6.58 | 102358 | 6351.15 | 1.95% |
| 2024-02-27 | 6.16 | 6.39 | 0.21 | 3.40% | 6.06 | 6.40 | 48576 | 3052.14 | 0.93% |
| 2024-02-26 | 6.02 | 6.18 | 0.16 | 2.66% | 6.02 | 6.30 | 68089 | 4193.85 | 1.30% |
| 2024-02-23 | 5.82 | 6.02 | 0.20 | 3.44% | 5.81 | 6.04 | 65199 | 3856.21 | 1.24% |
| 2024-02-22 | 5.80 | 5.82 | 0.09 | 1.57% | 5.66 | 5.84 | 52690 | 3040.93 | 1.00% |
| 2024-02-21 | 5.56 | 5.73 | 0.14 | 2.50% | 5.47 | 5.92 | 78661 | 4522.07 | 1.50% |
| 2024-02-20 | 5.56 | 5.59 | -0.04 | -0.71% | 5.46 | 5.61 | 54977 | 3051.72 | 1.05% |
| 2024-02-19 | 5.40 | 5.63 | 0.15 | 2.74% | 5.36 | 5.69 | 124398 | 6907.19 | 2.37% |