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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 4.730 | 4.670 | -0.050 | -1.06% | 4.660 | 4.740 | 5469 | 256.864 | 0.54% |
| 2024-05-17 | 4.680 | 4.720 | 0.070 | 1.51% | 4.620 | 4.730 | 6800 | 318.786 | 0.67% |
| 2024-05-16 | 4.790 | 4.650 | -0.130 | -2.72% | 4.650 | 4.800 | 13415 | 632.363 | 1.32% |
| 2024-05-15 | 4.820 | 4.780 | -0.020 | -0.42% | 4.760 | 4.830 | 6031 | 288.987 | 0.59% |
| 2024-05-14 | 4.800 | 4.800 | 0.000 | 0.00% | 4.780 | 4.830 | 4519 | 217.156 | 0.44% |
| 2024-05-13 | 4.870 | 4.800 | -0.070 | -1.44% | 4.750 | 4.880 | 9166 | 440.763 | 0.90% |
| 2024-05-10 | 5.060 | 4.870 | -0.210 | -4.13% | 4.860 | 5.090 | 19358 | 956.184 | 1.90% |
| 2024-05-09 | 5.090 | 5.080 | 0.000 | 0.00% | 5.050 | 5.100 | 11340 | 575.084 | 1.11% |
| 2024-05-08 | 5.130 | 5.080 | -0.030 | -0.59% | 5.050 | 5.140 | 8691 | 442.473 | 0.85% |
| 2024-05-07 | 5.160 | 5.110 | -0.040 | -0.78% | 5.080 | 5.160 | 15055 | 768.723 | 1.48% |
| 2024-05-06 | 5.180 | 5.150 | -0.050 | -0.96% | 5.110 | 5.210 | 35514 | 1829.917 | 3.49% |
| 2024-04-30 | 5.150 | 5.200 | -0.750 | -12.61% | 5.060 | 5.300 | 79872 | 4117.559 | 7.85% |
| 2024-04-29 | 6.070 | 5.950 | -0.160 | -2.62% | 5.920 | 6.080 | 27332 | 1632.666 | 2.69% |
| 2024-04-26 | 6.090 | 6.110 | -0.010 | -0.16% | 6.050 | 6.150 | 5661 | 344.628 | 0.56% |
| 2024-04-25 | 6.080 | 6.120 | 0.040 | 0.66% | 6.050 | 6.130 | 3072 | 186.956 | 0.30% |
| 2024-04-24 | 6.160 | 6.080 | -0.050 | -0.82% | 6.040 | 6.160 | 5065 | 307.514 | 0.50% |
| 2024-04-23 | 6.020 | 6.130 | 0.120 | 2.00% | 6.000 | 6.240 | 3662 | 223.326 | 0.36% |
| 2024-04-22 | 6.000 | 6.010 | 0.010 | 0.17% | 5.930 | 6.050 | 4605 | 276.021 | 0.45% |
| 2024-04-19 | 6.090 | 6.000 | -0.070 | -1.15% | 5.950 | 6.100 | 4149 | 250.177 | 0.41% |
| 2024-04-18 | 6.080 | 6.070 | 0.010 | 0.17% | 6.020 | 6.170 | 4292 | 261.290 | 0.42% |
| 2024-04-17 | 5.860 | 6.060 | 0.250 | 4.30% | 5.860 | 6.080 | 4692 | 281.964 | 0.46% |
| 2024-04-16 | 6.140 | 5.810 | -0.380 | -6.14% | 5.810 | 6.150 | 9512 | 564.347 | 0.93% |
| 2024-04-15 | 6.240 | 6.190 | -0.050 | -0.80% | 6.140 | 6.330 | 6647 | 414.158 | 0.65% |
| 2024-04-12 | 6.370 | 6.240 | -0.090 | -1.42% | 6.170 | 6.410 | 5228 | 327.482 | 0.51% |
| 2024-04-11 | 6.290 | 6.330 | 0.010 | 0.16% | 6.240 | 6.380 | 5573 | 351.171 | 0.55% |
| 2024-04-10 | 6.240 | 6.320 | 0.090 | 1.44% | 6.230 | 6.460 | 10066 | 639.239 | 0.99% |
| 2024-04-09 | 6.230 | 6.230 | 0.060 | 0.97% | 6.170 | 6.260 | 3009 | 186.805 | 0.30% |
| 2024-04-08 | 6.260 | 6.170 | -0.130 | -2.06% | 6.160 | 6.390 | 9358 | 587.490 | 0.92% |
| 2024-04-03 | 6.270 | 6.300 | 0.010 | 0.16% | 6.230 | 6.300 | 3990 | 250.573 | 0.39% |
| 2024-04-02 | 6.250 | 6.290 | 0.000 | 0.00% | 6.210 | 6.320 | 5373 | 336.350 | 0.53% |
| 2024-04-01 | 6.250 | 6.290 | 0.040 | 0.64% | 6.200 | 6.330 | 5244 | 328.780 | 0.52% |
| 2024-03-29 | 6.160 | 6.250 | 0.050 | 0.81% | 6.160 | 6.250 | 4170 | 258.906 | 0.41% |
| 2024-03-28 | 6.100 | 6.200 | 0.020 | 0.32% | 6.100 | 6.290 | 8551 | 531.464 | 0.84% |
| 2024-03-27 | 6.250 | 6.180 | -0.050 | -0.80% | 6.180 | 6.410 | 7054 | 445.417 | 0.69% |
| 2024-03-26 | 6.280 | 6.230 | -0.070 | -1.11% | 6.150 | 6.350 | 6129 | 381.877 | 0.60% |
| 2024-03-25 | 6.360 | 6.300 | -0.120 | -1.87% | 6.240 | 6.430 | 8188 | 519.534 | 0.80% |
| 2024-03-22 | 6.530 | 6.420 | -0.130 | -1.98% | 6.370 | 6.590 | 12192 | 730.729 | 1.20% |
| 2024-03-21 | 6.700 | 6.550 | -0.140 | -2.09% | 6.500 | 6.700 | 10301 | 677.965 | 1.01% |
| 2024-03-20 | 6.610 | 6.690 | 0.040 | 0.60% | 6.590 | 6.730 | 7953 | 532.294 | 0.78% |
| 2024-03-19 | 6.700 | 6.650 | -0.100 | -1.48% | 6.640 | 6.770 | 9107 | 608.815 | 0.90% |
| 2024-03-18 | 6.660 | 6.750 | 0.090 | 1.35% | 6.530 | 6.880 | 21603 | 1440.130 | 2.12% |
| 2024-03-15 | 6.400 | 6.660 | 0.230 | 3.58% | 6.190 | 6.760 | 23285 | 1532.540 | 2.29% |
| 2024-03-14 | 6.370 | 6.430 | 0.070 | 1.10% | 6.350 | 6.790 | 16511 | 1074.675 | 1.62% |
| 2024-03-13 | 6.390 | 6.360 | -0.010 | -0.16% | 6.330 | 6.410 | 6030 | 384.074 | 0.59% |
| 2024-03-12 | 6.440 | 6.370 | -0.080 | -1.24% | 6.360 | 6.510 | 8275 | 530.867 | 0.81% |
| 2024-03-11 | 6.370 | 6.450 | 0.100 | 1.57% | 6.280 | 6.460 | 8076 | 514.671 | 0.79% |
| 2024-03-08 | 6.460 | 6.350 | -0.080 | -1.24% | 6.290 | 6.470 | 10065 | 639.431 | 0.99% |
| 2024-03-07 | 6.600 | 6.430 | -0.160 | -2.43% | 6.400 | 6.660 | 8887 | 579.225 | 0.87% |
| 2024-03-06 | 6.410 | 6.590 | 0.140 | 2.17% | 6.410 | 6.730 | 7832 | 515.561 | 0.77% |
| 2024-03-05 | 6.760 | 6.450 | -0.300 | -4.44% | 6.450 | 6.760 | 10970 | 718.561 | 1.08% |
| 2024-03-04 | 7.010 | 6.750 | -0.220 | -3.16% | 6.630 | 7.010 | 20319 | 1377.840 | 2.00% |
| 2024-03-01 | 7.050 | 6.970 | -0.080 | -1.13% | 6.940 | 7.160 | 24498 | 1725.851 | 2.41% |
| 2024-02-29 | 6.730 | 7.050 | 0.220 | 3.22% | 6.710 | 7.060 | 27874 | 1926.221 | 2.74% |
| 2024-02-28 | 7.340 | 6.830 | 0.000 | 0.00% | 6.830 | 7.590 | 53845 | 3739.031 | 5.29% |
| 2024-02-27 | 6.410 | 6.830 | 0.400 | 6.22% | 6.370 | 6.880 | 25646 | 1717.140 | 2.52% |
| 2024-02-26 | 6.390 | 6.430 | -0.020 | -0.31% | 6.330 | 6.580 | 13698 | 882.143 | 1.35% |
| 2024-02-23 | 6.630 | 6.450 | -0.190 | -2.86% | 6.350 | 6.710 | 17487 | 1136.189 | 1.72% |
| 2024-02-22 | 6.720 | 6.640 | -0.050 | -0.75% | 6.580 | 6.750 | 12402 | 827.062 | 1.22% |
| 2024-02-21 | 6.580 | 6.690 | 0.070 | 1.06% | 6.550 | 6.820 | 15538 | 1040.185 | 1.53% |
| 2024-02-20 | 6.610 | 6.620 | 0.060 | 0.91% | 6.470 | 6.750 | 10808 | 716.875 | 1.06% |
| 2024-02-19 | 6.490 | 6.560 | 0.080 | 1.23% | 6.290 | 6.580 | 15726 | 1014.386 | 1.55% |