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 | 5.91 | 5.86 | -0.10 | -1.68% | 5.78 | 6.00 | 104146 | 6119.15 | 2.65% |
| 2024-05-13 | 5.91 | 5.96 | -0.03 | -0.50% | 5.76 | 6.13 | 120687 | 7204.48 | 3.07% |
| 2024-05-10 | 6.03 | 5.99 | -0.04 | -0.66% | 5.95 | 6.12 | 128882 | 7764.74 | 3.28% |
| 2024-05-09 | 5.93 | 6.03 | 0.10 | 1.69% | 5.93 | 6.07 | 122718 | 7360.70 | 3.12% |
| 2024-05-08 | 5.94 | 5.93 | -0.03 | -0.50% | 5.82 | 6.02 | 136282 | 8078.00 | 3.47% |
| 2024-05-07 | 5.90 | 5.96 | 0.01 | 0.17% | 5.90 | 6.02 | 168486 | 10032.48 | 4.29% |
| 2024-05-06 | 5.70 | 5.95 | 0.31 | 5.50% | 5.70 | 6.02 | 261343 | 15408.55 | 6.65% |
| 2024-04-30 | 5.82 | 5.64 | -0.19 | -3.26% | 5.53 | 5.83 | 218977 | 12340.03 | 5.57% |
| 2024-04-29 | 5.91 | 5.83 | -0.20 | -3.32% | 5.66 | 5.91 | 258978 | 14979.12 | 6.59% |
| 2024-04-26 | 6.04 | 6.03 | -0.03 | -0.50% | 5.94 | 6.11 | 235021 | 14184.53 | 5.98% |
| 2024-04-25 | 6.11 | 6.06 | -0.22 | -3.50% | 5.96 | 6.50 | 323311 | 19702.00 | 8.23% |
| 2024-04-24 | 5.66 | 6.28 | -0.01 | -0.16% | 5.66 | 6.47 | 551895 | 33235.38 | 14.05% |
| 2024-04-23 | 6.55 | 6.29 | -0.52 | -7.64% | 6.13 | 7.38 | 714230 | 47000.17 | 18.18% |
| 2024-04-22 | 6.81 | 6.81 | 0.62 | 10.02% | 6.66 | 6.81 | 293282 | 19940.03 | 7.46% |
| 2024-04-19 | 6.19 | 6.19 | 0.56 | 9.95% | 6.19 | 6.19 | 58500 | 3621.18 | 1.49% |
| 2024-04-18 | 5.50 | 5.63 | 0.51 | 9.96% | 5.41 | 5.63 | 56639 | 3155.94 | 1.44% |
| 2024-04-17 | 4.65 | 5.12 | 0.47 | 10.11% | 4.64 | 5.12 | 90496 | 4532.91 | 2.30% |
| 2024-04-16 | 5.08 | 4.65 | -0.52 | -10.06% | 4.65 | 5.17 | 107239 | 5102.99 | 2.73% |
| 2024-04-15 | 5.57 | 5.17 | -0.46 | -8.17% | 5.07 | 5.63 | 115138 | 6065.15 | 2.93% |
| 2024-04-12 | 5.62 | 5.63 | 0.06 | 1.08% | 5.57 | 5.78 | 80375 | 4560.56 | 2.05% |
| 2024-04-11 | 5.50 | 5.57 | 0.02 | 0.36% | 5.48 | 5.67 | 65945 | 3690.16 | 1.68% |
| 2024-04-10 | 5.75 | 5.55 | -0.21 | -3.65% | 5.45 | 5.78 | 116004 | 6455.16 | 2.95% |
| 2024-04-09 | 5.72 | 5.76 | 0.06 | 1.05% | 5.65 | 5.78 | 94322 | 5409.06 | 2.40% |
| 2024-04-08 | 5.96 | 5.70 | -0.30 | -5.00% | 5.68 | 5.97 | 154188 | 8916.55 | 3.92% |
| 2024-04-03 | 6.02 | 6.00 | -0.33 | -5.21% | 5.71 | 6.14 | 314604 | 18569.94 | 8.01% |
| 2024-04-02 | 6.03 | 6.33 | 0.25 | 4.11% | 5.97 | 6.69 | 408917 | 26027.94 | 10.41% |
| 2024-04-01 | 6.30 | 6.08 | -0.17 | -2.72% | 6.02 | 6.35 | 352871 | 21576.34 | 8.98% |
| 2024-03-29 | 6.25 | 6.25 | 0.57 | 10.04% | 6.16 | 6.25 | 295381 | 18447.68 | 7.52% |
| 2024-03-28 | 5.48 | 5.68 | 0.15 | 2.71% | 5.45 | 5.76 | 83760 | 4734.43 | 2.13% |
| 2024-03-27 | 5.81 | 5.53 | -0.35 | -5.95% | 5.52 | 5.81 | 113356 | 6401.30 | 2.89% |
| 2024-03-26 | 6.02 | 5.88 | -0.12 | -2.00% | 5.73 | 6.30 | 194869 | 11592.62 | 4.96% |
| 2024-03-25 | 5.63 | 6.00 | 0.36 | 6.38% | 5.59 | 6.15 | 182942 | 10819.55 | 4.66% |
| 2024-03-22 | 5.77 | 5.64 | -0.18 | -3.09% | 5.62 | 5.84 | 53503 | 3041.63 | 1.36% |
| 2024-03-21 | 5.71 | 5.82 | 0.13 | 2.28% | 5.65 | 5.84 | 69074 | 3980.42 | 1.76% |
| 2024-03-20 | 5.61 | 5.69 | 0.09 | 1.61% | 5.57 | 5.70 | 59545 | 3365.25 | 1.52% |
| 2024-03-19 | 5.58 | 5.60 | -0.02 | -0.36% | 5.58 | 5.76 | 62312 | 3513.74 | 1.59% |
| 2024-03-18 | 5.50 | 5.62 | 0.14 | 2.55% | 5.49 | 5.65 | 85525 | 4779.36 | 2.18% |
| 2024-03-15 | 5.39 | 5.48 | 0.09 | 1.67% | 5.35 | 5.48 | 59865 | 3251.22 | 1.52% |
| 2024-03-14 | 5.46 | 5.39 | -0.03 | -0.55% | 5.31 | 5.50 | 70398 | 3806.84 | 1.79% |
| 2024-03-13 | 5.52 | 5.42 | -0.11 | -1.99% | 5.34 | 5.56 | 111844 | 6064.65 | 2.85% |
| 2024-03-12 | 5.63 | 5.53 | -0.10 | -1.78% | 5.46 | 5.74 | 246345 | 13723.85 | 6.27% |
| 2024-03-11 | 5.48 | 5.63 | 0.33 | 6.23% | 5.48 | 5.83 | 309314 | 17770.56 | 7.87% |
| 2024-03-08 | 5.44 | 5.30 | -0.15 | -2.75% | 5.17 | 5.47 | 180883 | 9501.79 | 4.60% |
| 2024-03-07 | 5.22 | 5.45 | 0.27 | 5.21% | 5.20 | 5.70 | 216003 | 12058.80 | 5.50% |
| 2024-03-06 | 5.15 | 5.18 | 0.02 | 0.39% | 5.08 | 5.21 | 32880 | 1698.09 | 0.84% |
| 2024-03-05 | 5.29 | 5.16 | -0.12 | -2.27% | 5.12 | 5.31 | 38543 | 2005.43 | 0.98% |
| 2024-03-04 | 5.29 | 5.28 | 0.03 | 0.57% | 5.10 | 5.32 | 45539 | 2387.84 | 1.16% |
| 2024-03-01 | 5.23 | 5.25 | 0.01 | 0.19% | 5.22 | 5.35 | 63389 | 3341.96 | 1.61% |
| 2024-02-29 | 4.90 | 5.24 | 0.23 | 4.59% | 4.88 | 5.26 | 66420 | 3396.52 | 1.69% |
| 2024-02-28 | 5.51 | 5.01 | -0.49 | -8.91% | 5.00 | 5.65 | 100989 | 5399.91 | 2.57% |
| 2024-02-27 | 5.36 | 5.50 | 0.16 | 3.00% | 5.28 | 5.53 | 81364 | 4407.64 | 2.07% |
| 2024-02-26 | 5.06 | 5.34 | 0.32 | 6.37% | 5.00 | 5.50 | 124085 | 6549.46 | 3.16% |
| 2024-02-23 | 4.95 | 5.02 | 0.03 | 0.60% | 4.89 | 5.10 | 93290 | 4661.99 | 2.37% |
| 2024-02-22 | 4.89 | 4.99 | -0.04 | -0.80% | 4.80 | 5.00 | 114672 | 5624.24 | 2.92% |
| 2024-02-21 | 4.49 | 5.03 | 0.46 | 10.07% | 4.49 | 5.03 | 139515 | 6804.48 | 3.55% |
| 2024-02-20 | 4.50 | 4.57 | 0.07 | 1.56% | 4.38 | 4.66 | 57061 | 2592.59 | 1.45% |
| 2024-02-19 | 4.25 | 4.50 | 0.26 | 6.13% | 4.25 | 4.51 | 93545 | 4140.03 | 2.38% |
| 2024-02-08 | 3.82 | 4.24 | 0.36 | 9.28% | 3.71 | 4.26 | 119732 | 4760.32 | 3.05% |
| 2024-02-07 | 4.28 | 3.88 | -0.43 | -9.98% | 3.88 | 4.36 | 129102 | 5193.30 | 3.29% |
| 2024-02-06 | 4.23 | 4.31 | -0.36 | -7.71% | 4.20 | 4.58 | 128661 | 5493.91 | 3.27% |
| 2024-02-05 | 5.10 | 4.67 | -0.52 | -10.02% | 4.67 | 5.11 | 106582 | 5106.09 | 2.71% |