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 | 6.25 | 6.17 | 0.09 | 1.48% | 6.10 | 6.37 | 110737 | 6878.60 | 3.34% |
| 2024-05-08 | 6.03 | 6.08 | 0.00 | 0.00% | 5.95 | 6.09 | 85998 | 5175.57 | 2.59% |
| 2024-05-07 | 5.91 | 6.08 | 0.16 | 2.70% | 5.80 | 6.08 | 112594 | 6732.96 | 3.39% |
| 2024-05-06 | 6.07 | 5.92 | -0.14 | -2.31% | 5.87 | 6.12 | 136996 | 8147.68 | 4.13% |
| 2024-04-30 | 6.27 | 6.06 | -0.27 | -4.27% | 6.02 | 6.27 | 134768 | 8210.45 | 4.06% |
| 2024-04-29 | 6.30 | 6.33 | 0.04 | 0.64% | 6.15 | 6.37 | 146755 | 9235.96 | 4.42% |
| 2024-04-26 | 6.31 | 6.29 | -0.07 | -1.10% | 6.26 | 6.40 | 169541 | 10672.25 | 5.11% |
| 2024-04-25 | 6.35 | 6.36 | -0.11 | -1.70% | 6.28 | 6.52 | 186698 | 11882.19 | 5.63% |
| 2024-04-24 | 6.13 | 6.47 | -0.20 | -3.00% | 6.12 | 6.66 | 281947 | 18096.22 | 8.50% |
| 2024-04-23 | 6.43 | 6.67 | 0.33 | 5.21% | 6.26 | 6.78 | 408287 | 26805.54 | 12.31% |
| 2024-04-22 | 5.70 | 6.34 | 0.58 | 10.07% | 5.38 | 6.34 | 274956 | 16733.97 | 8.29% |
| 2024-04-19 | 5.89 | 5.76 | -0.21 | -3.52% | 5.75 | 5.92 | 92393 | 5363.75 | 2.79% |
| 2024-04-18 | 5.85 | 5.97 | 0.02 | 0.34% | 5.71 | 6.10 | 136385 | 8102.98 | 4.11% |
| 2024-04-17 | 5.61 | 5.95 | 0.04 | 0.68% | 5.61 | 6.14 | 168024 | 10012.55 | 5.06% |
| 2024-04-16 | 6.29 | 5.91 | -0.66 | -10.05% | 5.91 | 6.29 | 233127 | 13900.41 | 7.03% |
| 2024-04-15 | 6.91 | 6.57 | -0.73 | -10.00% | 6.57 | 6.96 | 354561 | 23863.30 | 10.69% |
| 2024-04-12 | 7.00 | 7.30 | 0.17 | 2.38% | 6.90 | 7.50 | 351000 | 25217.95 | 10.58% |
| 2024-04-11 | 6.83 | 7.13 | 0.20 | 2.89% | 6.68 | 7.16 | 254804 | 17706.45 | 7.68% |
| 2024-04-10 | 6.80 | 6.93 | -0.05 | -0.72% | 6.80 | 7.17 | 251353 | 17505.41 | 7.58% |
| 2024-04-09 | 6.54 | 6.98 | 0.41 | 6.24% | 6.50 | 7.09 | 300905 | 20762.04 | 9.07% |
| 2024-04-08 | 6.77 | 6.57 | -0.17 | -2.52% | 6.50 | 6.89 | 211887 | 14243.13 | 6.39% |
| 2024-04-03 | 6.63 | 6.74 | -0.12 | -1.75% | 6.57 | 6.94 | 263721 | 17705.71 | 7.95% |
| 2024-04-02 | 6.85 | 6.86 | 0.42 | 6.52% | 6.66 | 7.08 | 423627 | 29498.02 | 12.77% |
| 2024-04-01 | 6.38 | 6.44 | 0.06 | 0.94% | 6.31 | 6.44 | 84744 | 5415.98 | 2.55% |
| 2024-03-29 | 6.18 | 6.38 | 0.20 | 3.24% | 6.15 | 6.40 | 107027 | 6722.10 | 3.23% |
| 2024-03-28 | 6.09 | 6.18 | 0.08 | 1.31% | 6.06 | 6.23 | 71976 | 4442.68 | 2.17% |
| 2024-03-27 | 6.25 | 6.10 | -0.19 | -3.02% | 6.07 | 6.35 | 89384 | 5580.20 | 2.69% |
| 2024-03-26 | 6.24 | 6.29 | 0.02 | 0.32% | 6.16 | 6.35 | 83947 | 5247.10 | 2.53% |
| 2024-03-25 | 6.46 | 6.27 | -0.28 | -4.27% | 6.26 | 6.51 | 125677 | 8002.20 | 3.79% |
| 2024-03-22 | 6.43 | 6.55 | 0.06 | 0.92% | 6.40 | 6.67 | 172951 | 11279.20 | 5.21% |
| 2024-03-21 | 6.22 | 6.49 | 0.26 | 4.17% | 6.19 | 6.80 | 210468 | 13689.67 | 6.34% |
| 2024-03-20 | 6.09 | 6.23 | 0.17 | 2.81% | 6.09 | 6.25 | 114263 | 7074.34 | 3.44% |
| 2024-03-19 | 6.06 | 6.06 | 0.00 | 0.00% | 6.03 | 6.13 | 70466 | 4273.83 | 2.12% |
| 2024-03-18 | 6.01 | 6.06 | 0.08 | 1.34% | 5.98 | 6.06 | 90777 | 5461.11 | 2.74% |
| 2024-03-15 | 5.91 | 5.98 | 0.03 | 0.50% | 5.88 | 6.01 | 77184 | 4600.51 | 2.33% |
| 2024-03-14 | 5.90 | 5.95 | 0.03 | 0.51% | 5.88 | 6.05 | 109456 | 6535.85 | 3.30% |
| 2024-03-13 | 5.95 | 5.92 | -0.07 | -1.17% | 5.88 | 5.98 | 82610 | 4893.71 | 2.49% |
| 2024-03-12 | 5.89 | 5.99 | 0.09 | 1.53% | 5.86 | 6.08 | 102531 | 6095.52 | 3.09% |
| 2024-03-11 | 5.84 | 5.90 | 0.02 | 0.34% | 5.81 | 5.94 | 79580 | 4675.02 | 2.40% |
| 2024-03-08 | 5.99 | 5.88 | -0.19 | -3.13% | 5.78 | 5.99 | 136959 | 8017.80 | 4.13% |
| 2024-03-07 | 5.75 | 6.07 | 0.30 | 5.20% | 5.71 | 6.35 | 240521 | 14387.98 | 7.25% |
| 2024-03-06 | 5.60 | 5.77 | 0.05 | 0.87% | 5.57 | 5.80 | 110577 | 6246.77 | 3.33% |
| 2024-03-05 | 5.61 | 5.72 | 0.11 | 1.96% | 5.54 | 5.94 | 156779 | 9053.37 | 4.73% |
| 2024-03-04 | 5.60 | 5.61 | 0.01 | 0.18% | 5.51 | 5.63 | 62880 | 3506.24 | 1.90% |
| 2024-03-01 | 5.63 | 5.60 | 0.01 | 0.18% | 5.47 | 5.64 | 74433 | 4131.15 | 2.24% |
| 2024-02-29 | 5.41 | 5.59 | 0.11 | 2.01% | 5.40 | 5.59 | 103625 | 5716.77 | 3.12% |
| 2024-02-28 | 5.67 | 5.48 | -0.19 | -3.35% | 5.46 | 5.90 | 174873 | 9981.49 | 5.27% |
| 2024-02-27 | 5.62 | 5.67 | 0.08 | 1.43% | 5.55 | 5.67 | 105904 | 5961.74 | 3.19% |
| 2024-02-26 | 5.58 | 5.59 | -0.05 | -0.89% | 5.47 | 5.65 | 139790 | 7768.30 | 4.21% |
| 2024-02-23 | 5.60 | 5.64 | 0.05 | 0.89% | 5.50 | 5.86 | 210158 | 11835.16 | 6.34% |
| 2024-02-22 | 5.05 | 5.59 | 0.51 | 10.04% | 5.02 | 5.59 | 102434 | 5581.38 | 3.09% |
| 2024-02-21 | 4.94 | 5.08 | 0.13 | 2.63% | 4.90 | 5.17 | 94797 | 4812.35 | 2.86% |
| 2024-02-20 | 4.88 | 4.95 | 0.04 | 0.81% | 4.81 | 4.97 | 70764 | 3468.48 | 2.13% |
| 2024-02-19 | 4.90 | 4.91 | 0.12 | 2.51% | 4.82 | 4.98 | 114696 | 5605.93 | 3.46% |
| 2024-02-08 | 4.51 | 4.79 | 0.29 | 6.44% | 4.46 | 4.79 | 123021 | 5709.75 | 3.71% |
| 2024-02-07 | 4.68 | 4.50 | -0.18 | -3.85% | 4.42 | 4.68 | 136517 | 6167.67 | 4.12% |
| 2024-02-06 | 4.60 | 4.68 | 0.01 | 0.21% | 4.24 | 4.81 | 148588 | 6648.73 | 4.48% |
| 2024-02-05 | 5.15 | 4.67 | -0.51 | -9.85% | 4.66 | 5.15 | 135195 | 6398.94 | 4.08% |
| 2024-02-02 | 5.26 | 5.18 | -0.08 | -1.52% | 5.03 | 5.52 | 92144 | 4870.35 | 2.78% |
| 2024-02-01 | 5.46 | 5.26 | -0.24 | -4.36% | 5.20 | 5.46 | 89426 | 4730.96 | 2.70% |
| 2024-01-31 | 5.94 | 5.50 | -0.55 | -9.09% | 5.45 | 5.94 | 126722 | 7153.28 | 3.82% |