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 | 5.87 | 6.02 | 0.28 | 4.88% | 5.87 | 6.02 | 506597 | 30200.44 | 0.59% |
| 2024-05-16 | 5.80 | 5.74 | 0.00 | 0.00% | 5.73 | 5.88 | 204221 | 11847.99 | 0.24% |
| 2024-05-15 | 5.83 | 5.74 | -0.09 | -1.54% | 5.74 | 5.93 | 254310 | 14876.34 | 0.29% |
| 2024-05-14 | 5.94 | 5.83 | -0.13 | -2.18% | 5.82 | 5.98 | 250030 | 14688.96 | 0.29% |
| 2024-05-13 | 5.77 | 5.96 | 0.16 | 2.76% | 5.77 | 6.06 | 518402 | 31011.68 | 0.60% |
| 2024-05-10 | 5.82 | 5.80 | -0.01 | -0.17% | 5.73 | 5.87 | 279890 | 16236.92 | 0.32% |
| 2024-05-09 | 5.69 | 5.81 | 0.23 | 4.12% | 5.57 | 5.83 | 372664 | 21417.14 | 0.43% |
| 2024-05-08 | 5.67 | 5.58 | -0.06 | -1.06% | 5.57 | 5.69 | 175454 | 9861.31 | 0.20% |
| 2024-05-07 | 5.74 | 5.64 | -0.11 | -1.91% | 5.61 | 5.85 | 323067 | 18463.44 | 0.37% |
| 2024-05-06 | 5.43 | 5.75 | 0.35 | 6.48% | 5.43 | 5.77 | 539483 | 30305.34 | 0.63% |
| 2024-04-30 | 5.42 | 5.40 | -0.05 | -0.92% | 5.35 | 5.49 | 391096 | 21172.74 | 0.45% |
| 2024-04-29 | 5.51 | 5.45 | -0.11 | -1.98% | 5.29 | 5.53 | 760455 | 40819.06 | 0.88% |
| 2024-04-26 | 5.67 | 5.56 | -0.12 | -2.11% | 5.52 | 5.79 | 575459 | 32200.93 | 0.67% |
| 2024-04-25 | 5.75 | 5.68 | -0.07 | -1.22% | 5.60 | 5.79 | 279406 | 15969.80 | 0.32% |
| 2024-04-24 | 5.74 | 5.75 | 0.02 | 0.35% | 5.70 | 5.81 | 282637 | 16234.39 | 0.33% |
| 2024-04-23 | 5.85 | 5.73 | -0.12 | -2.05% | 5.70 | 5.88 | 355952 | 20554.00 | 0.41% |
| 2024-04-22 | 6.04 | 5.85 | -0.22 | -3.62% | 5.80 | 6.12 | 418336 | 24738.52 | 0.49% |
| 2024-04-19 | 5.98 | 6.07 | 0.13 | 2.19% | 5.95 | 6.28 | 455543 | 27855.65 | 0.53% |
| 2024-04-18 | 5.99 | 5.94 | -0.07 | -1.16% | 5.89 | 6.08 | 320754 | 19149.97 | 0.37% |
| 2024-04-17 | 5.96 | 6.01 | 0.09 | 1.52% | 5.86 | 6.05 | 300609 | 17875.96 | 0.35% |
| 2024-04-16 | 5.98 | 5.92 | -0.09 | -1.50% | 5.84 | 6.06 | 395157 | 23615.14 | 0.46% |
| 2024-04-15 | 5.80 | 6.01 | 0.22 | 3.80% | 5.76 | 6.12 | 562545 | 33815.55 | 0.65% |
| 2024-04-12 | 5.65 | 5.79 | 0.11 | 1.94% | 5.65 | 5.85 | 408393 | 23531.82 | 0.47% |
| 2024-04-11 | 5.43 | 5.68 | 0.22 | 4.03% | 5.40 | 5.72 | 422612 | 23855.25 | 0.49% |
| 2024-04-10 | 5.47 | 5.46 | 0.00 | 0.00% | 5.42 | 5.50 | 244387 | 13328.92 | 0.28% |
| 2024-04-09 | 5.43 | 5.46 | -0.01 | -0.18% | 5.39 | 5.48 | 199447 | 10832.69 | 0.23% |
| 2024-04-08 | 5.53 | 5.47 | -0.09 | -1.62% | 5.35 | 5.53 | 272757 | 14834.17 | 0.32% |
| 2024-04-03 | 5.55 | 5.56 | -0.01 | -0.18% | 5.51 | 5.67 | 204286 | 11380.15 | 0.24% |
| 2024-04-02 | 5.65 | 5.57 | -0.07 | -1.24% | 5.52 | 5.72 | 253234 | 14128.93 | 0.29% |
| 2024-04-01 | 5.68 | 5.64 | 0.01 | 0.18% | 5.55 | 5.69 | 283916 | 15995.48 | 0.33% |
| 2024-03-29 | 5.48 | 5.63 | 0.14 | 2.55% | 5.45 | 5.65 | 326081 | 18195.05 | 0.38% |
| 2024-03-28 | 5.46 | 5.49 | 0.01 | 0.18% | 5.42 | 5.53 | 309304 | 16942.29 | 0.36% |
| 2024-03-27 | 5.32 | 5.48 | 0.16 | 3.01% | 5.31 | 5.58 | 628660 | 34305.53 | 0.73% |
| 2024-03-26 | 5.20 | 5.32 | 0.11 | 2.11% | 5.18 | 5.33 | 291250 | 15361.24 | 0.34% |
| 2024-03-25 | 5.24 | 5.21 | -0.04 | -0.76% | 5.21 | 5.32 | 266408 | 13989.21 | 0.31% |
| 2024-03-22 | 5.26 | 5.25 | -0.01 | -0.19% | 5.17 | 5.30 | 206219 | 10802.05 | 0.24% |
| 2024-03-21 | 5.36 | 5.26 | -0.09 | -1.68% | 5.25 | 5.38 | 234635 | 12397.12 | 0.27% |
| 2024-03-20 | 5.39 | 5.35 | -0.05 | -0.93% | 5.32 | 5.42 | 169581 | 9079.59 | 0.20% |
| 2024-03-19 | 5.45 | 5.40 | -0.05 | -0.92% | 5.35 | 5.47 | 294409 | 15880.91 | 0.34% |
| 2024-03-18 | 5.33 | 5.45 | 0.16 | 3.02% | 5.30 | 5.59 | 499242 | 27315.71 | 0.58% |
| 2024-03-15 | 5.23 | 5.29 | 0.06 | 1.15% | 5.18 | 5.33 | 388274 | 20435.92 | 0.45% |
| 2024-03-14 | 5.22 | 5.23 | 0.05 | 0.97% | 5.19 | 5.36 | 430564 | 22737.33 | 0.50% |
| 2024-03-13 | 5.28 | 5.18 | -0.12 | -2.26% | 5.14 | 5.33 | 602172 | 31307.14 | 0.70% |
| 2024-03-12 | 5.56 | 5.30 | -0.28 | -5.02% | 5.26 | 5.61 | 759170 | 40782.59 | 0.88% |
| 2024-03-11 | 5.55 | 5.58 | -0.02 | -0.36% | 5.46 | 5.70 | 497810 | 27589.55 | 0.58% |
| 2024-03-08 | 5.45 | 5.60 | 0.15 | 2.75% | 5.38 | 5.61 | 625911 | 34558.84 | 0.73% |
| 2024-03-07 | 5.30 | 5.45 | 0.18 | 3.42% | 5.30 | 5.80 | 1172089 | 65118.77 | 1.36% |
| 2024-03-06 | 5.17 | 5.27 | 0.11 | 2.13% | 5.12 | 5.35 | 538686 | 28368.75 | 0.62% |
| 2024-03-05 | 5.03 | 5.16 | 0.10 | 1.98% | 5.03 | 5.18 | 510272 | 26202.62 | 0.59% |
| 2024-03-04 | 5.11 | 5.06 | -0.03 | -0.59% | 5.02 | 5.25 | 630676 | 32266.39 | 0.73% |
| 2024-03-01 | 4.88 | 5.09 | 0.21 | 4.30% | 4.88 | 5.16 | 779543 | 39544.34 | 0.90% |
| 2024-02-29 | 4.71 | 4.88 | 0.14 | 2.95% | 4.70 | 4.90 | 513327 | 24784.76 | 0.60% |
| 2024-02-28 | 4.83 | 4.74 | -0.08 | -1.66% | 4.74 | 4.92 | 544130 | 26283.87 | 0.63% |
| 2024-02-27 | 4.76 | 4.82 | 0.04 | 0.84% | 4.72 | 4.82 | 399996 | 19069.85 | 0.46% |
| 2024-02-26 | 4.69 | 4.78 | 0.17 | 3.69% | 4.69 | 5.04 | 905412 | 43887.57 | 1.05% |
| 2024-02-23 | 4.64 | 4.61 | -0.04 | -0.86% | 4.56 | 4.64 | 317008 | 14570.23 | 0.37% |
| 2024-02-22 | 4.61 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 333349 | 15336.60 | 0.39% |
| 2024-02-21 | 4.53 | 4.62 | 0.05 | 1.09% | 4.52 | 4.70 | 479571 | 22172.49 | 0.56% |
| 2024-02-20 | 4.59 | 4.57 | -0.05 | -1.08% | 4.50 | 4.59 | 361134 | 16422.17 | 0.42% |
| 2024-02-19 | 4.61 | 4.62 | 0.01 | 0.22% | 4.53 | 4.63 | 432586 | 19851.76 | 0.50% |