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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 5.580 | 5.560 | -0.020 | -0.36% | 5.480 | 5.600 | 6580 | 364.209 | 1.44% |
| 2024-05-16 | 5.710 | 5.580 | -0.130 | -2.28% | 5.520 | 5.710 | 7174 | 401.613 | 1.57% |
| 2024-05-15 | 5.690 | 5.710 | 0.000 | 0.00% | 5.660 | 5.740 | 5153 | 293.767 | 1.13% |
| 2024-05-14 | 5.640 | 5.710 | 0.070 | 1.24% | 5.620 | 5.710 | 6081 | 344.190 | 1.33% |
| 2024-05-13 | 5.800 | 5.640 | -0.120 | -2.08% | 5.630 | 5.800 | 6543 | 372.115 | 1.43% |
| 2024-05-10 | 5.920 | 5.760 | -0.160 | -2.70% | 5.740 | 5.970 | 7883 | 459.744 | 1.72% |
| 2024-05-09 | 5.990 | 5.920 | 0.010 | 0.17% | 5.900 | 6.000 | 6158 | 366.957 | 1.35% |
| 2024-05-08 | 6.090 | 5.910 | -0.140 | -2.31% | 5.900 | 6.090 | 10962 | 657.039 | 2.40% |
| 2024-05-07 | 6.170 | 6.050 | -0.170 | -2.73% | 6.030 | 6.170 | 12512 | 762.222 | 2.74% |
| 2024-05-06 | 6.130 | 6.220 | 0.130 | 2.13% | 6.060 | 6.260 | 16010 | 981.585 | 3.50% |
| 2024-04-30 | 5.940 | 6.090 | 0.180 | 3.05% | 5.890 | 6.160 | 18488 | 1118.197 | 4.04% |
| 2024-04-29 | 5.740 | 5.910 | 0.190 | 3.32% | 5.740 | 5.990 | 16450 | 966.826 | 3.60% |
| 2024-04-26 | 5.670 | 5.720 | 0.040 | 0.70% | 5.530 | 5.760 | 8791 | 497.655 | 1.92% |
| 2024-04-25 | 5.710 | 5.680 | -0.030 | -0.53% | 5.660 | 5.780 | 7736 | 441.972 | 1.69% |
| 2024-04-24 | 5.800 | 5.710 | -0.040 | -0.70% | 5.700 | 5.800 | 10414 | 598.241 | 2.28% |
| 2024-04-23 | 5.510 | 5.750 | 0.190 | 3.42% | 5.510 | 5.860 | 12752 | 728.485 | 2.79% |
| 2024-04-22 | 5.600 | 5.560 | -0.010 | -0.18% | 5.470 | 5.680 | 6235 | 345.997 | 1.36% |
| 2024-04-19 | 5.610 | 5.570 | -0.110 | -1.94% | 5.510 | 5.740 | 12717 | 711.021 | 2.78% |
| 2024-04-18 | 5.660 | 5.680 | 0.020 | 0.35% | 5.660 | 5.980 | 23262 | 1347.797 | 5.09% |
| 2024-04-17 | 5.320 | 5.660 | 0.460 | 8.85% | 5.320 | 5.750 | 24282 | 1336.862 | 5.31% |
| 2024-04-16 | 5.570 | 5.200 | -0.370 | -6.64% | 5.200 | 5.570 | 15586 | 822.468 | 3.41% |
| 2024-04-15 | 5.740 | 5.570 | -0.120 | -2.11% | 5.200 | 5.760 | 12357 | 684.007 | 2.70% |
| 2024-04-12 | 5.870 | 5.690 | -0.140 | -2.40% | 5.670 | 5.870 | 10039 | 577.869 | 2.20% |
| 2024-04-11 | 5.850 | 5.830 | -0.080 | -1.35% | 5.800 | 5.950 | 10767 | 629.194 | 2.35% |
| 2024-04-10 | 5.810 | 5.910 | 0.160 | 2.78% | 5.730 | 6.150 | 24243 | 1453.284 | 5.30% |
| 2024-04-09 | 5.750 | 5.750 | 0.010 | 0.17% | 5.700 | 5.830 | 7621 | 437.974 | 1.67% |
| 2024-04-08 | 6.170 | 5.740 | -0.400 | -6.51% | 5.710 | 6.230 | 15977 | 943.288 | 3.49% |
| 2024-04-03 | 6.370 | 6.140 | -0.200 | -3.15% | 6.060 | 6.370 | 13805 | 849.767 | 3.02% |
| 2024-04-02 | 6.540 | 6.340 | -0.170 | -2.61% | 6.330 | 6.540 | 13592 | 870.431 | 2.97% |
| 2024-04-01 | 6.440 | 6.510 | 0.060 | 0.93% | 6.410 | 6.560 | 10471 | 678.154 | 2.29% |
| 2024-03-29 | 6.520 | 6.450 | 0.000 | 0.00% | 6.400 | 6.530 | 7300 | 471.304 | 1.60% |
| 2024-03-28 | 6.400 | 6.450 | 0.050 | 0.78% | 6.300 | 6.570 | 12321 | 793.807 | 2.69% |
| 2024-03-27 | 6.380 | 6.400 | 0.000 | 0.00% | 6.380 | 6.710 | 15220 | 999.995 | 3.33% |
| 2024-03-26 | 6.640 | 6.400 | -0.230 | -3.47% | 6.320 | 6.680 | 16247 | 1051.938 | 3.55% |
| 2024-03-25 | 6.810 | 6.630 | -0.330 | -4.74% | 6.590 | 6.950 | 14467 | 973.153 | 3.16% |
| 2024-03-22 | 7.020 | 6.960 | -0.070 | -1.00% | 6.870 | 7.100 | 9944 | 693.215 | 2.17% |
| 2024-03-21 | 7.230 | 7.030 | -0.200 | -2.77% | 7.030 | 7.250 | 12270 | 868.864 | 2.68% |
| 2024-03-20 | 7.180 | 7.230 | 0.010 | 0.14% | 7.100 | 7.290 | 12617 | 906.243 | 2.76% |
| 2024-03-19 | 7.350 | 7.220 | -0.120 | -1.63% | 7.160 | 7.390 | 14524 | 1055.543 | 3.18% |
| 2024-03-18 | 7.390 | 7.340 | 0.060 | 0.82% | 7.220 | 7.390 | 14394 | 1050.337 | 3.15% |
| 2024-03-15 | 7.100 | 7.280 | 0.320 | 4.60% | 7.010 | 7.480 | 29969 | 2189.992 | 6.55% |
| 2024-03-14 | 7.160 | 6.960 | -0.120 | -1.69% | 6.910 | 7.200 | 12498 | 882.891 | 2.73% |
| 2024-03-13 | 7.380 | 7.080 | -0.190 | -2.61% | 7.030 | 7.380 | 18596 | 1336.327 | 4.07% |
| 2024-03-12 | 7.260 | 7.270 | -0.040 | -0.55% | 7.190 | 7.340 | 14553 | 1053.858 | 3.18% |
| 2024-03-11 | 7.230 | 7.310 | 0.120 | 1.67% | 7.120 | 7.430 | 15566 | 1129.051 | 3.40% |
| 2024-03-08 | 7.280 | 7.190 | -0.090 | -1.24% | 7.070 | 7.400 | 16151 | 1164.784 | 3.53% |
| 2024-03-07 | 7.740 | 7.280 | -0.450 | -5.82% | 7.200 | 7.760 | 24291 | 1819.636 | 5.31% |
| 2024-03-06 | 7.760 | 7.730 | 0.020 | 0.26% | 7.700 | 7.920 | 19947 | 1552.772 | 4.36% |
| 2024-03-05 | 7.710 | 7.710 | -0.080 | -1.03% | 7.390 | 7.930 | 33578 | 2547.850 | 7.34% |
| 2024-03-04 | 7.950 | 7.790 | -0.270 | -3.35% | 7.680 | 8.070 | 30308 | 2363.366 | 6.63% |
| 2024-03-01 | 8.100 | 8.060 | -0.020 | -0.25% | 8.020 | 8.310 | 37397 | 3033.750 | 8.18% |
| 2024-02-29 | 7.720 | 8.080 | 0.240 | 3.06% | 7.630 | 8.150 | 43512 | 3457.410 | 9.51% |
| 2024-02-28 | 8.220 | 7.840 | -0.380 | -4.62% | 7.770 | 8.420 | 66199 | 5360.021 | 14.48% |
| 2024-02-27 | 7.670 | 8.220 | 0.710 | 9.45% | 7.670 | 8.260 | 75879 | 6130.683 | 16.59% |
| 2024-02-26 | 7.630 | 7.510 | -0.090 | -1.18% | 7.500 | 7.730 | 29571 | 2248.854 | 6.47% |
| 2024-02-23 | 7.900 | 7.600 | -0.370 | -4.64% | 7.460 | 8.020 | 54451 | 4196.181 | 11.91% |
| 2024-02-22 | 7.920 | 7.970 | -0.100 | -1.24% | 7.880 | 8.190 | 40616 | 3252.624 | 8.88% |
| 2024-02-21 | 8.010 | 8.070 | 0.000 | 0.00% | 7.900 | 8.630 | 72293 | 6021.379 | 15.81% |
| 2024-02-20 | 7.640 | 8.070 | 0.310 | 3.99% | 7.550 | 8.190 | 52180 | 4126.189 | 11.41% |
| 2024-02-19 | 7.430 | 7.760 | 0.470 | 6.45% | 7.060 | 7.840 | 42022 | 3131.511 | 9.19% |