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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 5.840 | 5.990 | 0.120 | 2.04% | 5.790 | 6.080 | 72984 | 4348.644 | 8.48% |
| 2024-05-10 | 5.630 | 5.870 | 0.230 | 4.08% | 5.500 | 5.960 | 64100 | 3709.746 | 7.45% |
| 2024-05-09 | 5.650 | 5.640 | 0.060 | 1.08% | 5.620 | 5.750 | 22581 | 1281.825 | 2.62% |
| 2024-05-08 | 5.690 | 5.580 | -0.100 | -1.76% | 5.530 | 5.690 | 19614 | 1099.530 | 2.28% |
| 2024-05-07 | 5.730 | 5.680 | -0.060 | -1.05% | 5.660 | 5.730 | 19839 | 1128.177 | 2.31% |
| 2024-05-06 | 5.730 | 5.740 | 0.070 | 1.23% | 5.660 | 5.750 | 32810 | 1867.225 | 3.81% |
| 2024-04-30 | 5.700 | 5.670 | -0.020 | -0.35% | 5.650 | 5.740 | 21766 | 1237.658 | 2.53% |
| 2024-04-29 | 5.670 | 5.690 | 0.020 | 0.35% | 5.640 | 5.750 | 33147 | 1890.374 | 3.85% |
| 2024-04-26 | 5.600 | 5.670 | 0.050 | 0.89% | 5.540 | 5.710 | 21755 | 1226.039 | 2.53% |
| 2024-04-25 | 5.740 | 5.620 | -0.110 | -1.92% | 5.600 | 5.740 | 21038 | 1191.684 | 2.44% |
| 2024-04-24 | 5.720 | 5.730 | 0.020 | 0.35% | 5.670 | 5.740 | 20552 | 1172.057 | 2.39% |
| 2024-04-23 | 5.650 | 5.710 | 0.100 | 1.78% | 5.560 | 5.720 | 22770 | 1285.154 | 2.65% |
| 2024-04-22 | 5.600 | 5.610 | -0.040 | -0.71% | 5.600 | 5.760 | 22355 | 1267.641 | 2.60% |
| 2024-04-19 | 5.540 | 5.650 | 0.110 | 1.99% | 5.500 | 5.650 | 35808 | 1998.162 | 4.16% |
| 2024-04-18 | 5.480 | 5.540 | 0.040 | 0.73% | 5.440 | 5.660 | 35682 | 1993.940 | 4.15% |
| 2024-04-17 | 5.360 | 5.500 | 0.240 | 4.56% | 5.350 | 5.540 | 35252 | 1929.122 | 4.10% |
| 2024-04-16 | 5.550 | 5.260 | -0.360 | -6.41% | 5.260 | 5.610 | 38685 | 2078.652 | 4.50% |
| 2024-04-15 | 5.860 | 5.620 | -0.130 | -2.26% | 5.530 | 5.910 | 39807 | 2275.829 | 4.63% |
| 2024-04-12 | 5.820 | 5.750 | -0.060 | -1.03% | 5.730 | 5.870 | 23142 | 1344.590 | 2.69% |
| 2024-04-11 | 5.850 | 5.810 | -0.090 | -1.53% | 5.740 | 5.920 | 36448 | 2130.226 | 4.24% |
| 2024-04-10 | 5.760 | 5.900 | 0.120 | 2.08% | 5.720 | 6.090 | 57413 | 3416.460 | 6.67% |
| 2024-04-09 | 5.660 | 5.780 | 0.150 | 2.66% | 5.630 | 5.830 | 22093 | 1269.125 | 2.57% |
| 2024-04-08 | 5.930 | 5.630 | -0.300 | -5.06% | 5.630 | 5.930 | 49907 | 2854.539 | 5.80% |
| 2024-04-03 | 6.070 | 5.930 | -0.150 | -2.47% | 5.890 | 6.150 | 42217 | 2542.300 | 4.91% |
| 2024-04-02 | 6.220 | 6.080 | -0.120 | -1.94% | 6.070 | 6.240 | 41960 | 2569.529 | 4.88% |
| 2024-04-01 | 6.250 | 6.200 | 0.010 | 0.16% | 6.120 | 6.290 | 44685 | 2763.507 | 5.19% |
| 2024-03-29 | 6.250 | 6.190 | 0.040 | 0.65% | 6.130 | 6.250 | 34421 | 2126.698 | 4.00% |
| 2024-03-28 | 6.130 | 6.150 | 0.020 | 0.33% | 6.080 | 6.260 | 40319 | 2485.790 | 4.69% |
| 2024-03-27 | 6.150 | 6.130 | -0.020 | -0.33% | 6.130 | 6.340 | 54880 | 3427.496 | 6.38% |
| 2024-03-26 | 6.350 | 6.150 | -0.130 | -2.07% | 6.030 | 6.360 | 64595 | 3985.005 | 7.51% |
| 2024-03-25 | 6.500 | 6.280 | -0.120 | -1.88% | 6.280 | 6.590 | 56304 | 3639.297 | 6.54% |
| 2024-03-22 | 6.630 | 6.400 | -0.210 | -3.18% | 6.350 | 6.640 | 63229 | 4096.215 | 7.35% |
| 2024-03-21 | 6.780 | 6.610 | -0.140 | -2.07% | 6.530 | 6.840 | 71851 | 4752.612 | 8.35% |
| 2024-03-20 | 6.700 | 6.750 | 0.020 | 0.30% | 6.700 | 6.790 | 48175 | 3245.944 | 5.60% |
| 2024-03-19 | 6.800 | 6.730 | -0.120 | -1.75% | 6.700 | 6.860 | 73632 | 4990.055 | 8.56% |
| 2024-03-18 | 6.980 | 6.850 | 0.000 | 0.00% | 6.730 | 7.000 | 96707 | 6611.179 | 11.24% |
| 2024-03-15 | 6.680 | 6.850 | 0.230 | 3.47% | 6.570 | 6.960 | 132946 | 9038.073 | 15.45% |
| 2024-03-14 | 6.590 | 6.620 | -0.030 | -0.45% | 6.510 | 6.720 | 81853 | 5428.233 | 9.51% |
| 2024-03-13 | 6.690 | 6.650 | -0.150 | -2.21% | 6.610 | 6.760 | 89389 | 5956.405 | 10.39% |
| 2024-03-12 | 6.650 | 6.800 | -0.050 | -0.73% | 6.620 | 6.860 | 141736 | 9484.604 | 16.47% |
| 2024-03-11 | 6.990 | 6.850 | 0.370 | 5.71% | 6.850 | 7.590 | 239729 | 17221.982 | 27.86% |
| 2024-03-08 | 6.380 | 6.480 | 0.070 | 1.09% | 6.360 | 6.600 | 63127 | 4092.721 | 7.34% |
| 2024-03-07 | 6.730 | 6.410 | -0.240 | -3.61% | 6.380 | 6.770 | 106329 | 6917.496 | 12.36% |
| 2024-03-06 | 6.300 | 6.650 | 0.270 | 4.23% | 6.280 | 6.690 | 113399 | 7452.430 | 13.18% |
| 2024-03-05 | 6.730 | 6.380 | -0.380 | -5.62% | 6.330 | 6.730 | 119702 | 7719.448 | 13.91% |
| 2024-03-04 | 6.680 | 6.760 | 0.040 | 0.60% | 6.630 | 6.950 | 108886 | 7349.736 | 12.65% |
| 2024-03-01 | 6.520 | 6.720 | 0.170 | 2.60% | 6.430 | 7.160 | 183073 | 12354.536 | 21.27% |
| 2024-02-29 | 6.280 | 6.550 | 0.150 | 2.34% | 6.270 | 6.590 | 130546 | 8400.604 | 15.17% |
| 2024-02-28 | 6.790 | 6.400 | -0.410 | -6.02% | 6.380 | 7.130 | 202353 | 13655.739 | 23.51% |
| 2024-02-27 | 6.280 | 6.810 | 0.610 | 9.84% | 6.160 | 7.030 | 228874 | 15252.349 | 26.60% |
| 2024-02-26 | 5.950 | 6.200 | 0.250 | 4.20% | 5.950 | 6.200 | 117188 | 7156.905 | 13.62% |
| 2024-02-23 | 6.190 | 5.950 | -0.200 | -3.25% | 5.920 | 6.190 | 121212 | 7303.303 | 14.08% |
| 2024-02-22 | 6.090 | 6.150 | 0.040 | 0.65% | 6.050 | 6.230 | 87048 | 5347.333 | 10.12% |
| 2024-02-21 | 6.110 | 6.110 | -0.070 | -1.13% | 6.020 | 6.320 | 141126 | 8732.069 | 16.40% |
| 2024-02-20 | 6.020 | 6.180 | 0.170 | 2.83% | 5.910 | 6.430 | 117413 | 7265.817 | 13.64% |
| 2024-02-19 | 5.670 | 6.010 | 0.180 | 3.09% | 5.670 | 6.050 | 102211 | 6059.643 | 11.88% |
| 2024-02-08 | 5.760 | 5.830 | 0.140 | 2.46% | 5.440 | 5.950 | 112480 | 6427.878 | 13.07% |
| 2024-02-07 | 6.040 | 5.690 | -0.320 | -5.32% | 5.640 | 6.470 | 185968 | 11332.013 | 21.61% |
| 2024-02-06 | 5.340 | 6.010 | 0.410 | 7.32% | 5.200 | 6.150 | 172250 | 9927.974 | 20.02% |
| 2024-02-05 | 5.650 | 5.600 | 0.030 | 0.54% | 5.320 | 5.960 | 162405 | 9296.265 | 18.87% |