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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 5.66 | 5.60 | -0.08 | -1.41% | 5.59 | 5.71 | 89774 | 5058.42 | 1.34% |
| 2024-05-14 | 5.80 | 5.68 | -0.09 | -1.56% | 5.59 | 5.81 | 146339 | 8316.29 | 2.19% |
| 2024-05-13 | 5.88 | 5.77 | -0.14 | -2.37% | 5.73 | 5.89 | 113573 | 6599.19 | 1.70% |
| 2024-05-10 | 6.06 | 5.91 | -0.14 | -2.31% | 5.90 | 6.10 | 106633 | 6342.88 | 1.59% |
| 2024-05-09 | 6.01 | 6.05 | 0.01 | 0.17% | 6.01 | 6.11 | 84822 | 5147.67 | 1.27% |
| 2024-05-08 | 6.18 | 6.04 | -0.14 | -2.27% | 6.03 | 6.21 | 115697 | 7049.93 | 1.73% |
| 2024-05-07 | 6.10 | 6.18 | 0.07 | 1.15% | 6.05 | 6.28 | 177015 | 10936.03 | 2.65% |
| 2024-05-06 | 6.02 | 6.11 | 0.16 | 2.69% | 6.00 | 6.18 | 148201 | 9037.18 | 2.21% |
| 2024-04-30 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.07 | 117728 | 7016.36 | 1.76% |
| 2024-04-29 | 5.91 | 6.00 | 0.09 | 1.52% | 5.86 | 6.07 | 199677 | 12021.60 | 2.98% |
| 2024-04-26 | 5.90 | 5.91 | -0.19 | -3.11% | 5.56 | 6.00 | 404618 | 23419.11 | 6.05% |
| 2024-04-25 | 6.13 | 6.10 | -0.01 | -0.16% | 6.05 | 6.15 | 72280 | 4404.95 | 1.07% |
| 2024-04-24 | 6.09 | 6.11 | 0.05 | 0.83% | 6.03 | 6.13 | 81827 | 4978.64 | 1.21% |
| 2024-04-23 | 6.06 | 6.06 | 0.01 | 0.17% | 6.03 | 6.15 | 67517 | 4096.66 | 1.00% |
| 2024-04-22 | 6.05 | 6.05 | -0.04 | -0.66% | 5.94 | 6.16 | 91421 | 5546.87 | 1.36% |
| 2024-04-19 | 6.07 | 6.09 | 0.00 | 0.00% | 5.94 | 6.11 | 140348 | 8480.08 | 2.08% |
| 2024-04-18 | 6.10 | 6.09 | -0.03 | -0.49% | 6.00 | 6.18 | 125992 | 7668.92 | 1.87% |
| 2024-04-17 | 5.94 | 6.12 | 0.26 | 4.44% | 5.93 | 6.13 | 128703 | 7802.56 | 1.91% |
| 2024-04-16 | 6.15 | 5.86 | -0.28 | -4.56% | 5.80 | 6.18 | 191847 | 11405.14 | 2.84% |
| 2024-04-15 | 6.08 | 6.14 | -0.03 | -0.49% | 6.05 | 6.24 | 134186 | 8254.23 | 1.99% |
| 2024-04-12 | 6.18 | 6.17 | 0.00 | 0.00% | 6.13 | 6.27 | 88713 | 5499.10 | 1.32% |
| 2024-04-11 | 6.15 | 6.17 | 0.02 | 0.33% | 6.11 | 6.28 | 85661 | 5315.95 | 1.27% |
| 2024-04-10 | 6.26 | 6.15 | -0.10 | -1.60% | 6.10 | 6.26 | 108432 | 6672.98 | 1.61% |
| 2024-04-09 | 6.25 | 6.25 | 0.01 | 0.16% | 6.18 | 6.29 | 93863 | 5844.56 | 1.39% |
| 2024-04-08 | 6.40 | 6.24 | -0.19 | -2.95% | 6.22 | 6.41 | 179388 | 11291.33 | 2.66% |
| 2024-04-03 | 6.47 | 6.43 | -0.04 | -0.62% | 6.27 | 6.56 | 189850 | 12124.69 | 2.81% |
| 2024-04-02 | 6.74 | 6.47 | -0.28 | -4.15% | 6.43 | 6.74 | 257747 | 16905.90 | 3.82% |
| 2024-04-01 | 6.91 | 6.75 | -0.13 | -1.89% | 6.64 | 6.95 | 456709 | 30845.39 | 6.77% |
| 2024-03-29 | 6.55 | 6.88 | 0.21 | 3.15% | 6.37 | 6.93 | 556456 | 37016.54 | 8.25% |
| 2024-03-28 | 6.70 | 6.67 | 0.41 | 6.55% | 6.42 | 6.84 | 399439 | 26502.33 | 5.92% |
| 2024-03-27 | 6.29 | 6.26 | -0.02 | -0.32% | 6.09 | 6.59 | 252018 | 15905.84 | 3.74% |
| 2024-03-26 | 6.36 | 6.28 | -0.08 | -1.26% | 6.18 | 6.41 | 131678 | 8290.87 | 1.95% |
| 2024-03-25 | 6.52 | 6.36 | -0.21 | -3.20% | 6.35 | 6.60 | 148747 | 9670.28 | 2.21% |
| 2024-03-22 | 6.72 | 6.57 | -0.15 | -2.23% | 6.50 | 6.76 | 157769 | 10389.54 | 2.34% |
| 2024-03-21 | 6.73 | 6.72 | -0.03 | -0.44% | 6.67 | 6.80 | 118891 | 8013.72 | 1.76% |
| 2024-03-20 | 6.74 | 6.75 | -0.05 | -0.74% | 6.70 | 6.84 | 139488 | 9411.00 | 2.07% |
| 2024-03-19 | 6.74 | 6.80 | 0.08 | 1.19% | 6.63 | 6.91 | 197148 | 13396.54 | 2.92% |
| 2024-03-18 | 6.70 | 6.72 | 0.02 | 0.30% | 6.63 | 6.73 | 112384 | 7512.90 | 1.67% |
| 2024-03-15 | 6.62 | 6.70 | 0.08 | 1.21% | 6.54 | 6.70 | 148947 | 9866.87 | 2.21% |
| 2024-03-14 | 6.69 | 6.62 | -0.12 | -1.78% | 6.56 | 6.75 | 136574 | 9102.98 | 2.02% |
| 2024-03-13 | 6.75 | 6.74 | 0.05 | 0.75% | 6.68 | 6.84 | 138079 | 9318.59 | 2.05% |
| 2024-03-12 | 6.80 | 6.69 | -0.07 | -1.04% | 6.66 | 6.82 | 124581 | 8367.59 | 1.85% |
| 2024-03-11 | 6.74 | 6.76 | -0.03 | -0.44% | 6.67 | 6.83 | 134582 | 9063.74 | 2.00% |
| 2024-03-08 | 6.61 | 6.79 | 0.21 | 3.19% | 6.57 | 6.83 | 154739 | 10400.91 | 2.29% |
| 2024-03-07 | 6.79 | 6.58 | -0.20 | -2.95% | 6.58 | 6.83 | 134696 | 9021.72 | 2.00% |
| 2024-03-06 | 6.81 | 6.78 | -0.03 | -0.44% | 6.72 | 6.88 | 103839 | 7055.88 | 1.54% |
| 2024-03-05 | 6.92 | 6.81 | -0.08 | -1.16% | 6.76 | 6.95 | 165350 | 11336.36 | 2.45% |
| 2024-03-04 | 7.02 | 6.89 | -0.08 | -1.15% | 6.86 | 7.03 | 176609 | 12273.89 | 2.62% |
| 2024-03-01 | 6.97 | 6.97 | -0.04 | -0.57% | 6.88 | 7.05 | 193099 | 13447.98 | 2.86% |
| 2024-02-29 | 6.77 | 7.01 | 0.30 | 4.47% | 6.76 | 7.05 | 276520 | 19157.01 | 4.10% |
| 2024-02-28 | 6.99 | 6.71 | -0.23 | -3.31% | 6.70 | 7.33 | 388151 | 27402.35 | 5.75% |
| 2024-02-27 | 6.58 | 6.94 | 0.39 | 5.95% | 6.52 | 6.95 | 248403 | 16811.93 | 3.68% |
| 2024-02-26 | 6.50 | 6.55 | 0.06 | 0.92% | 6.43 | 6.63 | 161878 | 10595.69 | 2.40% |
| 2024-02-23 | 6.47 | 6.49 | 0.02 | 0.31% | 6.40 | 6.51 | 143013 | 9222.83 | 2.12% |
| 2024-02-22 | 6.49 | 6.47 | 0.04 | 0.62% | 6.42 | 6.59 | 136919 | 8874.19 | 2.03% |
| 2024-02-21 | 6.34 | 6.43 | 0.08 | 1.26% | 6.25 | 6.63 | 176289 | 11396.92 | 2.61% |
| 2024-02-20 | 6.42 | 6.35 | -0.08 | -1.24% | 6.28 | 6.42 | 111961 | 7088.01 | 1.66% |
| 2024-02-19 | 6.60 | 6.43 | 0.02 | 0.31% | 6.34 | 6.60 | 167401 | 10747.73 | 2.48% |
| 2024-02-08 | 6.17 | 6.41 | 0.29 | 4.74% | 6.16 | 6.67 | 240792 | 15646.00 | 3.57% |
| 2024-02-07 | 5.80 | 6.12 | 0.35 | 6.07% | 5.69 | 6.18 | 208693 | 12645.88 | 3.09% |
| 2024-02-06 | 5.17 | 5.77 | 0.44 | 8.26% | 5.14 | 5.78 | 137494 | 7554.07 | 2.04% |