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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 5.360 | 5.350 | -0.010 | -0.19% | 5.330 | 5.400 | 10116 | 542.218 | 1.06% |
| 2024-05-08 | 5.370 | 5.360 | -0.060 | -1.11% | 5.360 | 5.460 | 8515 | 460.177 | 0.89% |
| 2024-05-07 | 5.500 | 5.420 | -0.070 | -1.28% | 5.400 | 5.550 | 15832 | 863.886 | 1.66% |
| 2024-05-06 | 5.410 | 5.490 | 0.120 | 2.23% | 5.370 | 5.590 | 19350 | 1061.892 | 2.03% |
| 2024-04-30 | 5.300 | 5.370 | 0.050 | 0.94% | 5.300 | 5.450 | 25307 | 1359.056 | 2.65% |
| 2024-04-29 | 5.290 | 5.320 | 0.030 | 0.57% | 5.200 | 5.370 | 19583 | 1036.589 | 2.45% |
| 2024-04-26 | 5.290 | 5.290 | -0.050 | -0.94% | 5.210 | 5.330 | 18528 | 974.404 | 2.32% |
| 2024-04-25 | 5.400 | 5.340 | -0.010 | -0.19% | 5.300 | 5.400 | 10310 | 548.818 | 1.29% |
| 2024-04-24 | 5.330 | 5.350 | 0.030 | 0.56% | 5.310 | 5.400 | 10769 | 576.780 | 1.35% |
| 2024-04-23 | 5.270 | 5.320 | 0.080 | 1.53% | 5.210 | 5.360 | 14322 | 757.908 | 1.79% |
| 2024-04-22 | 5.240 | 5.240 | 0.020 | 0.38% | 5.170 | 5.300 | 10453 | 546.678 | 1.31% |
| 2024-04-19 | 5.260 | 5.220 | -0.080 | -1.51% | 5.160 | 5.280 | 12792 | 665.930 | 1.60% |
| 2024-04-18 | 5.350 | 5.300 | -0.050 | -0.93% | 5.200 | 5.380 | 16458 | 871.486 | 2.06% |
| 2024-04-17 | 5.110 | 5.350 | 0.310 | 6.15% | 5.110 | 5.360 | 25651 | 1347.281 | 3.21% |
| 2024-04-16 | 5.430 | 5.040 | -0.410 | -7.52% | 5.040 | 5.480 | 29846 | 1536.965 | 3.74% |
| 2024-04-15 | 5.710 | 5.450 | -0.200 | -3.54% | 5.400 | 5.740 | 22594 | 1247.259 | 2.83% |
| 2024-04-12 | 5.870 | 5.650 | -0.240 | -4.07% | 5.650 | 5.920 | 35028 | 2020.166 | 4.39% |
| 2024-04-11 | 5.990 | 5.890 | -0.210 | -3.44% | 5.890 | 5.990 | 40002 | 2372.580 | 5.01% |
| 2024-04-10 | 5.970 | 6.100 | 0.060 | 0.99% | 5.880 | 6.300 | 59231 | 3620.123 | 7.42% |
| 2024-04-09 | 6.060 | 6.040 | -0.060 | -0.98% | 5.940 | 6.150 | 31105 | 1876.455 | 3.89% |
| 2024-04-08 | 6.020 | 6.100 | 0.110 | 1.84% | 5.940 | 6.260 | 63322 | 3864.380 | 7.93% |
| 2024-04-03 | 5.930 | 5.990 | 0.060 | 1.01% | 5.760 | 6.140 | 25494 | 1518.581 | 3.19% |
| 2024-04-02 | 5.890 | 5.930 | 0.010 | 0.17% | 5.860 | 5.950 | 18375 | 1084.244 | 2.30% |
| 2024-04-01 | 5.880 | 5.920 | 0.040 | 0.68% | 5.870 | 5.980 | 19180 | 1135.099 | 2.40% |
| 2024-03-29 | 5.880 | 5.880 | -0.040 | -0.68% | 5.830 | 5.930 | 21400 | 1256.139 | 2.68% |
| 2024-03-28 | 5.880 | 5.920 | -0.120 | -1.99% | 5.700 | 6.000 | 59221 | 3465.252 | 7.41% |
| 2024-03-27 | 5.880 | 6.040 | 0.150 | 2.55% | 5.860 | 6.480 | 67564 | 4216.723 | 8.46% |
| 2024-03-26 | 5.960 | 5.890 | -0.070 | -1.17% | 5.820 | 5.980 | 14200 | 838.554 | 1.78% |
| 2024-03-25 | 6.060 | 5.960 | -0.160 | -2.61% | 5.910 | 6.080 | 17565 | 1053.433 | 2.20% |
| 2024-03-22 | 6.140 | 6.120 | -0.010 | -0.16% | 6.120 | 6.330 | 22624 | 1402.901 | 2.83% |
| 2024-03-21 | 6.200 | 6.130 | -0.070 | -1.13% | 6.110 | 6.230 | 18939 | 1167.943 | 2.37% |
| 2024-03-20 | 6.200 | 6.200 | 0.000 | 0.00% | 6.130 | 6.280 | 17973 | 1114.629 | 2.25% |
| 2024-03-19 | 6.300 | 6.200 | -0.100 | -1.59% | 6.200 | 6.340 | 21886 | 1368.921 | 2.74% |
| 2024-03-18 | 6.300 | 6.300 | 0.010 | 0.16% | 6.190 | 6.340 | 27612 | 1730.912 | 3.46% |
| 2024-03-15 | 6.040 | 6.290 | 0.270 | 4.49% | 6.000 | 6.320 | 43464 | 2696.385 | 5.44% |
| 2024-03-14 | 6.130 | 6.020 | -0.160 | -2.59% | 6.010 | 6.250 | 20255 | 1231.938 | 2.54% |
| 2024-03-13 | 6.230 | 6.180 | -0.110 | -1.75% | 6.130 | 6.300 | 20013 | 1235.847 | 2.51% |
| 2024-03-12 | 6.070 | 6.290 | 0.190 | 3.11% | 6.070 | 6.400 | 52497 | 3280.942 | 6.57% |
| 2024-03-11 | 6.070 | 6.100 | 0.070 | 1.16% | 5.930 | 6.130 | 26000 | 1575.169 | 3.26% |
| 2024-03-08 | 6.070 | 6.030 | -0.030 | -0.50% | 5.950 | 6.110 | 19280 | 1161.259 | 2.41% |
| 2024-03-07 | 6.170 | 6.060 | -0.130 | -2.10% | 6.050 | 6.240 | 28781 | 1756.544 | 3.60% |
| 2024-03-06 | 6.130 | 6.190 | 0.030 | 0.49% | 6.130 | 6.270 | 23491 | 1455.460 | 2.94% |
| 2024-03-05 | 6.370 | 6.160 | -0.260 | -4.05% | 6.110 | 6.410 | 35545 | 2200.545 | 4.45% |
| 2024-03-04 | 6.540 | 6.420 | -0.100 | -1.53% | 6.390 | 6.600 | 30218 | 1954.419 | 3.78% |
| 2024-03-01 | 6.590 | 6.520 | -0.070 | -1.06% | 6.470 | 6.590 | 36077 | 2352.421 | 4.52% |
| 2024-02-29 | 6.440 | 6.590 | 0.170 | 2.65% | 6.410 | 6.590 | 44558 | 2892.201 | 5.58% |
| 2024-02-28 | 6.720 | 6.420 | -0.180 | -2.73% | 6.420 | 6.890 | 80872 | 5423.469 | 10.12% |
| 2024-02-27 | 6.270 | 6.600 | 0.280 | 4.43% | 6.270 | 6.660 | 47588 | 3113.444 | 5.96% |
| 2024-02-26 | 6.350 | 6.320 | -0.070 | -1.10% | 6.200 | 6.440 | 32217 | 2029.664 | 4.03% |
| 2024-02-23 | 6.640 | 6.390 | -0.220 | -3.33% | 6.350 | 6.670 | 33769 | 2178.351 | 4.23% |
| 2024-02-22 | 6.510 | 6.610 | 0.000 | 0.00% | 6.470 | 6.640 | 30993 | 2031.078 | 3.88% |
| 2024-02-21 | 6.500 | 6.610 | 0.020 | 0.30% | 6.500 | 6.840 | 36282 | 2426.782 | 4.54% |
| 2024-02-20 | 6.450 | 6.590 | 0.150 | 2.33% | 6.350 | 6.600 | 29125 | 1902.024 | 3.65% |
| 2024-02-19 | 6.360 | 6.440 | 0.080 | 1.26% | 6.340 | 6.490 | 37644 | 2408.631 | 4.71% |
| 2024-02-08 | 6.370 | 6.360 | 0.080 | 1.27% | 6.020 | 6.570 | 44000 | 2757.021 | 5.51% |
| 2024-02-07 | 6.680 | 6.280 | -0.330 | -4.99% | 6.200 | 6.930 | 65739 | 4344.087 | 8.23% |
| 2024-02-06 | 6.210 | 6.610 | 0.380 | 6.10% | 6.120 | 6.650 | 67601 | 4368.748 | 8.46% |
| 2024-02-05 | 6.520 | 6.230 | -0.650 | -9.45% | 5.810 | 6.620 | 91202 | 5675.286 | 11.42% |
| 2024-02-02 | 6.750 | 6.880 | 0.110 | 1.62% | 6.480 | 7.410 | 102083 | 7145.939 | 12.78% |
| 2024-02-01 | 7.110 | 6.770 | -0.400 | -5.58% | 6.590 | 7.110 | 57774 | 3960.605 | 7.23% |
| 2024-01-31 | 7.080 | 7.170 | 0.100 | 1.41% | 7.000 | 7.370 | 50428 | 3616.100 | 6.31% |