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 | 5.640 | 5.610 | 0.060 | 1.08% | 5.560 | 5.660 | 2795 | 156.721 | 0.38% |
| 2024-05-13 | 5.720 | 5.550 | -0.130 | -2.29% | 5.530 | 5.740 | 6509 | 366.217 | 0.89% |
| 2024-05-10 | 5.870 | 5.680 | -0.210 | -3.57% | 5.650 | 5.880 | 10263 | 588.237 | 1.41% |
| 2024-05-09 | 6.090 | 5.890 | -0.060 | -1.01% | 5.850 | 6.150 | 12494 | 742.890 | 1.71% |
| 2024-05-08 | 5.750 | 5.950 | 0.170 | 2.94% | 5.680 | 5.980 | 20719 | 1221.441 | 2.84% |
| 2024-05-07 | 5.760 | 5.780 | 0.040 | 0.70% | 5.760 | 5.940 | 14141 | 827.493 | 1.94% |
| 2024-05-06 | 5.800 | 5.740 | 0.040 | 0.70% | 5.680 | 5.820 | 11528 | 659.521 | 1.58% |
| 2024-04-30 | 5.580 | 5.700 | 0.120 | 2.15% | 5.580 | 5.780 | 15907 | 904.898 | 2.18% |
| 2024-04-29 | 5.550 | 5.580 | 0.010 | 0.18% | 5.490 | 5.620 | 13498 | 750.448 | 1.85% |
| 2024-04-26 | 5.510 | 5.570 | 0.040 | 0.72% | 5.480 | 5.620 | 7993 | 443.647 | 1.10% |
| 2024-04-25 | 5.660 | 5.530 | -0.080 | -1.43% | 5.530 | 5.700 | 5036 | 281.371 | 0.69% |
| 2024-04-24 | 5.600 | 5.610 | 0.060 | 1.08% | 5.500 | 5.740 | 7891 | 440.909 | 1.08% |
| 2024-04-23 | 5.410 | 5.550 | 0.060 | 1.09% | 5.410 | 5.620 | 5739 | 318.043 | 0.79% |
| 2024-04-22 | 5.410 | 5.490 | 0.000 | 0.00% | 5.390 | 5.570 | 8811 | 482.160 | 1.21% |
| 2024-04-19 | 5.810 | 5.490 | -0.230 | -4.02% | 5.460 | 5.820 | 14431 | 803.633 | 1.98% |
| 2024-04-18 | 5.330 | 5.720 | 0.400 | 7.52% | 5.250 | 6.120 | 30269 | 1754.217 | 4.15% |
| 2024-04-17 | 5.100 | 5.320 | 0.220 | 4.31% | 5.100 | 5.460 | 10718 | 574.315 | 1.47% |
| 2024-04-16 | 5.670 | 5.100 | -0.450 | -8.11% | 5.090 | 5.670 | 11366 | 602.397 | 1.56% |
| 2024-04-15 | 5.650 | 5.550 | -0.100 | -1.77% | 5.530 | 5.760 | 8858 | 498.694 | 1.21% |
| 2024-04-12 | 5.820 | 5.650 | -0.080 | -1.40% | 5.650 | 5.930 | 8973 | 520.922 | 1.23% |
| 2024-04-11 | 5.910 | 5.730 | -0.140 | -2.39% | 5.720 | 5.910 | 7949 | 461.500 | 1.09% |
| 2024-04-10 | 5.610 | 5.870 | 0.140 | 2.44% | 5.610 | 6.040 | 19080 | 1128.093 | 2.61% |
| 2024-04-09 | 5.640 | 5.730 | 0.130 | 2.32% | 5.630 | 5.780 | 7928 | 451.957 | 1.09% |
| 2024-04-08 | 5.800 | 5.600 | -0.310 | -5.25% | 5.600 | 5.960 | 7966 | 458.319 | 1.09% |
| 2024-04-03 | 6.120 | 5.910 | -0.140 | -2.31% | 5.900 | 6.120 | 11701 | 697.725 | 1.60% |
| 2024-04-02 | 6.200 | 6.050 | -0.180 | -2.89% | 6.030 | 6.250 | 12459 | 760.513 | 1.71% |
| 2024-04-01 | 6.290 | 6.230 | 0.020 | 0.32% | 6.200 | 6.290 | 8619 | 536.980 | 1.18% |
| 2024-03-29 | 6.210 | 6.210 | -0.060 | -0.96% | 6.180 | 6.310 | 5530 | 343.919 | 0.76% |
| 2024-03-28 | 6.400 | 6.270 | 0.030 | 0.48% | 6.110 | 6.400 | 10870 | 680.065 | 1.49% |
| 2024-03-27 | 6.190 | 6.240 | 0.050 | 0.81% | 6.180 | 6.470 | 13386 | 847.457 | 1.83% |
| 2024-03-26 | 6.300 | 6.190 | -0.110 | -1.75% | 6.170 | 6.400 | 7874 | 492.716 | 1.08% |
| 2024-03-25 | 6.420 | 6.300 | -0.190 | -2.93% | 6.280 | 6.550 | 14597 | 930.952 | 2.00% |
| 2024-03-22 | 6.610 | 6.490 | -0.180 | -2.70% | 6.490 | 6.700 | 13428 | 880.114 | 1.84% |
| 2024-03-21 | 6.710 | 6.670 | -0.130 | -1.91% | 6.580 | 6.790 | 20132 | 1343.223 | 2.76% |
| 2024-03-20 | 6.670 | 6.800 | 0.130 | 1.95% | 6.620 | 6.900 | 26435 | 1796.556 | 3.62% |
| 2024-03-19 | 6.840 | 6.670 | -0.130 | -1.91% | 6.670 | 6.860 | 10679 | 718.822 | 1.46% |
| 2024-03-18 | 6.800 | 6.800 | 0.020 | 0.29% | 6.700 | 6.870 | 17042 | 1156.716 | 2.33% |
| 2024-03-15 | 6.580 | 6.780 | 0.150 | 2.26% | 6.480 | 6.910 | 30782 | 2074.404 | 4.22% |
| 2024-03-14 | 6.660 | 6.630 | 0.060 | 0.91% | 6.500 | 6.900 | 21986 | 1470.247 | 3.01% |
| 2024-03-13 | 6.730 | 6.570 | -0.200 | -2.95% | 6.460 | 6.730 | 25599 | 1678.227 | 3.51% |
| 2024-03-12 | 6.630 | 6.770 | 0.250 | 3.83% | 6.620 | 7.110 | 43284 | 2980.910 | 5.93% |
| 2024-03-11 | 6.600 | 6.520 | 0.050 | 0.77% | 6.370 | 6.600 | 14986 | 968.933 | 2.05% |
| 2024-03-08 | 6.530 | 6.470 | 0.060 | 0.94% | 6.380 | 6.630 | 14292 | 929.314 | 1.96% |
| 2024-03-07 | 6.800 | 6.410 | -0.340 | -5.04% | 6.390 | 6.800 | 22664 | 1495.357 | 3.11% |
| 2024-03-06 | 6.770 | 6.750 | 0.040 | 0.60% | 6.700 | 6.830 | 16960 | 1149.751 | 2.32% |
| 2024-03-05 | 7.010 | 6.710 | -0.300 | -4.28% | 6.710 | 7.010 | 22495 | 1529.828 | 3.08% |
| 2024-03-04 | 6.900 | 7.010 | 0.010 | 0.14% | 6.900 | 7.270 | 33492 | 2371.786 | 4.59% |
| 2024-03-01 | 7.100 | 7.000 | -0.100 | -1.41% | 6.910 | 7.150 | 24173 | 1701.274 | 3.31% |
| 2024-02-29 | 6.750 | 7.100 | 0.240 | 3.50% | 6.750 | 7.110 | 34342 | 2389.350 | 4.71% |
| 2024-02-28 | 7.330 | 6.860 | -0.480 | -6.54% | 6.710 | 7.510 | 58477 | 4225.755 | 8.01% |
| 2024-02-27 | 7.130 | 7.340 | 0.170 | 2.37% | 7.000 | 7.420 | 53675 | 3908.948 | 7.35% |
| 2024-02-26 | 6.870 | 7.170 | 0.190 | 2.72% | 6.870 | 7.270 | 42834 | 3020.816 | 5.87% |
| 2024-02-23 | 7.200 | 6.980 | -0.220 | -3.06% | 6.960 | 7.270 | 47128 | 3346.695 | 6.46% |
| 2024-02-22 | 7.440 | 7.200 | -0.300 | -4.00% | 7.160 | 7.570 | 65462 | 4776.573 | 8.97% |
| 2024-02-21 | 6.440 | 7.500 | 0.740 | 10.95% | 6.310 | 7.570 | 79121 | 5480.696 | 10.84% |
| 2024-02-20 | 6.300 | 6.760 | 0.290 | 4.48% | 6.250 | 7.680 | 79605 | 5602.475 | 10.91% |
| 2024-02-19 | 6.250 | 6.470 | 0.100 | 1.57% | 6.000 | 6.700 | 51554 | 3260.999 | 7.06% |
| 2024-02-08 | 6.180 | 6.370 | -0.660 | -9.39% | 5.880 | 6.930 | 73707 | 4645.718 | 10.10% |
| 2024-02-07 | 6.350 | 7.030 | 0.680 | 10.71% | 6.350 | 7.640 | 109703 | 7763.311 | 15.03% |
| 2024-02-06 | 4.940 | 6.350 | 1.460 | 29.86% | 4.780 | 6.350 | 78124 | 4608.291 | 10.70% |
| 2024-02-05 | 5.180 | 4.890 | -0.300 | -5.78% | 4.730 | 5.190 | 25063 | 1239.821 | 3.43% |