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 | 5.490 | 5.640 | 0.150 | 2.73% | 5.460 | 5.720 | 25640 | 1439.575 | 2.05% |
| 2024-05-08 | 5.460 | 5.490 | 0.020 | 0.37% | 5.420 | 5.520 | 11322 | 619.492 | 0.90% |
| 2024-05-07 | 5.540 | 5.470 | -0.060 | -1.08% | 5.460 | 5.560 | 16494 | 905.499 | 1.32% |
| 2024-05-06 | 5.690 | 5.530 | -0.150 | -2.64% | 5.480 | 5.740 | 50652 | 2812.792 | 4.04% |
| 2024-04-30 | 5.630 | 5.680 | -0.240 | -4.05% | 5.630 | 5.760 | 34293 | 1948.701 | 2.74% |
| 2024-04-29 | 5.730 | 5.920 | 0.130 | 2.25% | 5.720 | 5.920 | 22552 | 1323.355 | 1.80% |
| 2024-04-26 | 5.760 | 5.790 | 0.030 | 0.52% | 5.700 | 5.810 | 12155 | 701.127 | 0.97% |
| 2024-04-25 | 5.830 | 5.760 | -0.140 | -2.37% | 5.720 | 5.910 | 18943 | 1099.372 | 1.51% |
| 2024-04-24 | 5.900 | 5.900 | 0.040 | 0.68% | 5.810 | 5.910 | 10508 | 617.131 | 0.84% |
| 2024-04-23 | 5.820 | 5.860 | 0.060 | 1.03% | 5.800 | 5.930 | 12987 | 760.128 | 1.04% |
| 2024-04-22 | 5.810 | 5.800 | -0.010 | -0.17% | 5.680 | 5.880 | 9722 | 564.847 | 0.78% |
| 2024-04-19 | 5.780 | 5.810 | -0.050 | -0.85% | 5.770 | 5.880 | 12367 | 719.941 | 0.99% |
| 2024-04-18 | 5.700 | 5.860 | 0.110 | 1.91% | 5.680 | 5.940 | 22556 | 1320.255 | 1.80% |
| 2024-04-17 | 5.800 | 5.750 | 0.250 | 4.55% | 5.610 | 5.800 | 22970 | 1298.185 | 1.83% |
| 2024-04-16 | 5.770 | 5.500 | -0.380 | -6.46% | 5.500 | 5.880 | 23022 | 1288.364 | 1.84% |
| 2024-04-15 | 6.100 | 5.880 | -0.180 | -2.97% | 5.700 | 6.100 | 22278 | 1308.780 | 1.78% |
| 2024-04-12 | 6.090 | 6.060 | -0.030 | -0.49% | 6.020 | 6.180 | 19192 | 1171.014 | 1.53% |
| 2024-04-11 | 5.960 | 6.090 | 0.050 | 0.83% | 5.810 | 6.180 | 28450 | 1712.083 | 2.27% |
| 2024-04-10 | 5.900 | 6.040 | 0.120 | 2.03% | 5.810 | 6.210 | 43584 | 2640.187 | 4.06% |
| 2024-04-09 | 5.970 | 5.920 | -0.010 | -0.17% | 5.830 | 5.970 | 22887 | 1347.340 | 2.13% |
| 2024-04-08 | 6.300 | 5.930 | -0.460 | -7.20% | 5.800 | 6.300 | 55753 | 3349.592 | 5.19% |
| 2024-04-03 | 6.460 | 6.390 | -0.090 | -1.39% | 6.320 | 6.530 | 31041 | 1992.808 | 2.89% |
| 2024-04-02 | 6.610 | 6.480 | -0.100 | -1.52% | 6.450 | 6.630 | 21936 | 1426.682 | 2.04% |
| 2024-04-01 | 6.500 | 6.580 | 0.060 | 0.92% | 6.460 | 6.630 | 22845 | 1490.889 | 2.13% |
| 2024-03-29 | 6.410 | 6.520 | 0.060 | 0.93% | 6.410 | 6.680 | 22855 | 1499.269 | 2.13% |
| 2024-03-28 | 6.460 | 6.460 | 0.010 | 0.16% | 6.400 | 6.570 | 20188 | 1311.792 | 1.88% |
| 2024-03-27 | 6.520 | 6.450 | -0.050 | -0.77% | 6.400 | 6.820 | 29978 | 1989.748 | 2.79% |
| 2024-03-26 | 6.470 | 6.500 | 0.100 | 1.56% | 6.280 | 6.560 | 23982 | 1544.509 | 2.23% |
| 2024-03-25 | 6.640 | 6.400 | -0.240 | -3.61% | 6.400 | 6.670 | 27097 | 1767.094 | 2.52% |
| 2024-03-22 | 6.840 | 6.640 | -0.200 | -2.92% | 6.640 | 6.890 | 35007 | 2352.162 | 3.26% |
| 2024-03-21 | 7.060 | 6.840 | -0.210 | -2.98% | 6.800 | 7.060 | 41699 | 2875.323 | 3.88% |
| 2024-03-20 | 6.970 | 7.050 | 0.080 | 1.15% | 6.910 | 7.060 | 34664 | 2419.492 | 3.23% |
| 2024-03-19 | 7.260 | 6.970 | -0.280 | -3.86% | 6.970 | 7.260 | 54096 | 3831.439 | 5.04% |
| 2024-03-18 | 7.200 | 7.250 | 0.050 | 0.69% | 7.110 | 7.320 | 62494 | 4508.222 | 5.82% |
| 2024-03-15 | 6.930 | 7.200 | 0.300 | 4.35% | 6.780 | 7.370 | 93665 | 6694.752 | 8.72% |
| 2024-03-14 | 7.010 | 6.900 | -0.090 | -1.29% | 6.780 | 7.120 | 50405 | 3491.846 | 4.69% |
| 2024-03-13 | 7.170 | 6.990 | -0.230 | -3.19% | 6.940 | 7.220 | 72484 | 5116.261 | 6.75% |
| 2024-03-12 | 7.380 | 7.220 | -0.290 | -3.86% | 7.130 | 7.440 | 97186 | 7038.978 | 9.05% |
| 2024-03-11 | 7.210 | 7.510 | 0.310 | 4.31% | 7.210 | 7.780 | 129624 | 9741.365 | 12.07% |
| 2024-03-08 | 7.190 | 7.200 | 0.000 | 0.00% | 7.000 | 7.340 | 84867 | 6030.054 | 7.90% |
| 2024-03-07 | 7.560 | 7.200 | -0.450 | -5.88% | 7.100 | 7.600 | 133322 | 9749.547 | 12.41% |
| 2024-03-06 | 6.880 | 7.650 | 0.650 | 9.29% | 6.850 | 7.800 | 178072 | 13285.846 | 16.58% |
| 2024-03-05 | 6.850 | 7.000 | -0.030 | -0.43% | 6.710 | 7.320 | 133945 | 9492.031 | 12.47% |
| 2024-03-04 | 7.480 | 7.030 | 0.340 | 5.08% | 6.930 | 7.960 | 183321 | 13486.138 | 17.07% |
| 2024-03-01 | 6.570 | 6.690 | 0.140 | 2.14% | 6.550 | 6.850 | 69253 | 4628.946 | 6.45% |
| 2024-02-29 | 6.340 | 6.550 | 0.160 | 2.50% | 6.340 | 6.560 | 56252 | 3639.578 | 5.24% |
| 2024-02-28 | 6.830 | 6.390 | -0.400 | -5.89% | 6.360 | 7.030 | 110461 | 7437.562 | 10.29% |
| 2024-02-27 | 6.310 | 6.790 | 0.550 | 8.81% | 6.300 | 6.910 | 118051 | 7862.649 | 10.99% |
| 2024-02-26 | 6.210 | 6.240 | 0.000 | 0.00% | 6.180 | 6.370 | 42551 | 2667.754 | 3.96% |
| 2024-02-23 | 6.340 | 6.240 | -0.100 | -1.58% | 6.150 | 6.340 | 42507 | 2652.960 | 3.96% |
| 2024-02-22 | 6.420 | 6.340 | -0.110 | -1.71% | 6.300 | 6.490 | 41742 | 2658.010 | 3.89% |
| 2024-02-21 | 6.370 | 6.450 | -0.030 | -0.46% | 6.340 | 6.670 | 65742 | 4289.644 | 6.12% |
| 2024-02-20 | 6.350 | 6.480 | 0.100 | 1.57% | 6.260 | 6.490 | 44922 | 2884.042 | 4.18% |
| 2024-02-19 | 6.300 | 6.380 | 0.090 | 1.43% | 6.110 | 6.420 | 46776 | 2944.504 | 4.36% |
| 2024-02-08 | 6.180 | 6.290 | 0.170 | 2.78% | 5.900 | 6.400 | 52144 | 3201.792 | 4.86% |
| 2024-02-07 | 6.340 | 6.120 | -0.190 | -3.01% | 6.090 | 6.680 | 80951 | 5207.009 | 7.54% |
| 2024-02-06 | 5.600 | 6.310 | 0.690 | 12.28% | 5.500 | 6.310 | 72287 | 4380.967 | 6.73% |
| 2024-02-05 | 5.830 | 5.620 | -0.280 | -4.75% | 5.370 | 5.950 | 57360 | 3233.363 | 5.34% |
| 2024-02-02 | 6.200 | 5.900 | -0.370 | -5.90% | 5.650 | 6.390 | 74839 | 4479.370 | 6.97% |
| 2024-02-01 | 6.420 | 6.270 | -0.280 | -4.27% | 6.260 | 6.610 | 59281 | 3789.405 | 5.52% |
| 2024-01-31 | 6.270 | 6.550 | 0.250 | 3.97% | 6.250 | 6.750 | 85393 | 5619.004 | 7.95% |