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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.09 | 6.14 | 0.05 | 0.82% | 6.03 | 6.35 | 333055 | 20432.47 | 1.50% |
| 2024-05-07 | 6.01 | 6.09 | 0.09 | 1.50% | 5.92 | 6.10 | 249719 | 15054.04 | 1.13% |
| 2024-05-06 | 5.80 | 6.00 | 0.25 | 4.35% | 5.80 | 6.07 | 330844 | 19806.05 | 1.49% |
| 2024-04-30 | 5.74 | 5.75 | 0.01 | 0.17% | 5.67 | 5.79 | 197564 | 11328.39 | 0.89% |
| 2024-04-29 | 5.49 | 5.74 | 0.24 | 4.36% | 5.47 | 5.78 | 363299 | 20668.25 | 1.64% |
| 2024-04-26 | 5.50 | 5.50 | -0.10 | -1.79% | 5.15 | 5.55 | 638059 | 34139.39 | 2.88% |
| 2024-04-25 | 5.63 | 5.60 | -0.03 | -0.53% | 5.58 | 5.79 | 276637 | 15777.85 | 1.25% |
| 2024-04-24 | 5.57 | 5.63 | 0.08 | 1.44% | 5.44 | 5.64 | 202659 | 11263.14 | 0.92% |
| 2024-04-23 | 5.35 | 5.55 | 0.19 | 3.54% | 5.32 | 5.58 | 266023 | 14567.69 | 1.20% |
| 2024-04-22 | 5.26 | 5.36 | 0.06 | 1.13% | 5.18 | 5.45 | 194022 | 10378.32 | 0.88% |
| 2024-04-19 | 5.44 | 5.30 | -0.17 | -3.11% | 5.25 | 5.45 | 269739 | 14360.23 | 1.22% |
| 2024-04-18 | 5.58 | 5.47 | -0.12 | -2.15% | 5.46 | 5.61 | 202329 | 11185.72 | 0.91% |
| 2024-04-17 | 5.43 | 5.59 | 0.18 | 3.33% | 5.43 | 5.68 | 233155 | 13042.57 | 1.05% |
| 2024-04-16 | 5.77 | 5.41 | -0.37 | -6.40% | 5.40 | 5.78 | 310953 | 17249.44 | 1.40% |
| 2024-04-15 | 5.86 | 5.78 | -0.07 | -1.20% | 5.71 | 5.97 | 194263 | 11320.16 | 0.88% |
| 2024-04-12 | 5.89 | 5.85 | -0.02 | -0.34% | 5.82 | 5.94 | 132328 | 7774.38 | 0.60% |
| 2024-04-11 | 6.00 | 5.87 | -0.12 | -2.00% | 5.86 | 6.02 | 201859 | 11937.46 | 0.91% |
| 2024-04-10 | 6.12 | 5.99 | -0.13 | -2.12% | 5.96 | 6.12 | 103245 | 6211.90 | 0.47% |
| 2024-04-09 | 5.91 | 6.12 | 0.18 | 3.03% | 5.91 | 6.13 | 138989 | 8396.65 | 0.63% |
| 2024-04-08 | 6.14 | 5.94 | -0.20 | -3.26% | 5.93 | 6.14 | 221029 | 13266.03 | 1.00% |
| 2024-04-03 | 6.22 | 6.14 | -0.07 | -1.13% | 6.13 | 6.22 | 120527 | 7429.43 | 0.54% |
| 2024-04-02 | 6.27 | 6.21 | -0.07 | -1.11% | 6.16 | 6.28 | 139798 | 8670.35 | 0.63% |
| 2024-04-01 | 6.23 | 6.28 | 0.07 | 1.13% | 6.22 | 6.33 | 142960 | 8950.81 | 0.65% |
| 2024-03-29 | 6.16 | 6.21 | 0.04 | 0.65% | 6.15 | 6.22 | 99506 | 6151.97 | 0.45% |
| 2024-03-28 | 6.15 | 6.17 | 0.02 | 0.33% | 6.11 | 6.25 | 139259 | 8600.71 | 0.63% |
| 2024-03-27 | 6.29 | 6.15 | -0.14 | -2.23% | 6.14 | 6.32 | 123901 | 7720.99 | 0.56% |
| 2024-03-26 | 6.29 | 6.29 | -0.02 | -0.32% | 6.21 | 6.31 | 136017 | 8514.66 | 0.61% |
| 2024-03-25 | 6.40 | 6.31 | -0.12 | -1.87% | 6.30 | 6.44 | 148139 | 9437.80 | 0.67% |
| 2024-03-22 | 6.58 | 6.43 | -0.19 | -2.87% | 6.37 | 6.59 | 276071 | 17795.94 | 1.25% |
| 2024-03-21 | 6.57 | 6.62 | 0.04 | 0.61% | 6.47 | 6.76 | 335356 | 22078.58 | 1.52% |
| 2024-03-20 | 6.55 | 6.58 | 0.05 | 0.77% | 6.46 | 6.64 | 201206 | 13182.25 | 0.91% |
| 2024-03-19 | 6.59 | 6.53 | -0.09 | -1.36% | 6.51 | 6.62 | 175210 | 11489.64 | 0.79% |
| 2024-03-18 | 6.56 | 6.62 | 0.05 | 0.76% | 6.50 | 6.63 | 195097 | 12800.28 | 0.88% |
| 2024-03-15 | 6.48 | 6.57 | 0.07 | 1.08% | 6.46 | 6.65 | 222726 | 14593.71 | 1.01% |
| 2024-03-14 | 6.62 | 6.50 | -0.09 | -1.37% | 6.46 | 6.69 | 204613 | 13459.72 | 0.92% |
| 2024-03-13 | 6.56 | 6.59 | 0.02 | 0.30% | 6.48 | 6.63 | 208903 | 13740.51 | 0.94% |
| 2024-03-12 | 6.48 | 6.57 | 0.10 | 1.55% | 6.46 | 6.61 | 301592 | 19695.93 | 1.36% |
| 2024-03-11 | 6.30 | 6.47 | 0.18 | 2.86% | 6.27 | 6.49 | 216863 | 13875.66 | 0.98% |
| 2024-03-08 | 6.33 | 6.29 | -0.05 | -0.79% | 6.22 | 6.40 | 195163 | 12266.80 | 0.88% |
| 2024-03-07 | 6.48 | 6.34 | -0.08 | -1.25% | 6.33 | 6.53 | 234684 | 15051.03 | 1.06% |
| 2024-03-06 | 6.46 | 6.42 | -0.08 | -1.23% | 6.36 | 6.53 | 163907 | 10550.55 | 0.74% |
| 2024-03-05 | 6.62 | 6.50 | -0.18 | -2.69% | 6.47 | 6.64 | 206107 | 13455.66 | 0.93% |
| 2024-03-04 | 6.62 | 6.68 | 0.08 | 1.21% | 6.56 | 6.79 | 291128 | 19413.23 | 1.32% |
| 2024-03-01 | 6.64 | 6.60 | -0.05 | -0.75% | 6.52 | 6.66 | 206307 | 13578.11 | 0.93% |
| 2024-02-29 | 6.37 | 6.65 | 0.24 | 3.74% | 6.36 | 6.65 | 269239 | 17595.68 | 1.22% |
| 2024-02-28 | 6.70 | 6.41 | -0.30 | -4.47% | 6.40 | 6.94 | 503800 | 33788.73 | 2.28% |
| 2024-02-27 | 6.50 | 6.71 | 0.19 | 2.91% | 6.42 | 6.71 | 357895 | 23500.19 | 1.62% |
| 2024-02-26 | 6.40 | 6.52 | 0.10 | 1.56% | 6.39 | 6.63 | 330315 | 21492.03 | 1.49% |
| 2024-02-23 | 6.37 | 6.42 | 0.06 | 0.94% | 6.25 | 6.42 | 312974 | 19832.39 | 1.41% |
| 2024-02-22 | 6.28 | 6.36 | 0.03 | 0.47% | 6.28 | 6.38 | 196674 | 12432.90 | 0.89% |
| 2024-02-21 | 6.28 | 6.33 | 0.03 | 0.48% | 6.21 | 6.53 | 326540 | 20824.50 | 1.48% |
| 2024-02-20 | 6.24 | 6.30 | 0.06 | 0.96% | 6.17 | 6.33 | 232269 | 14492.10 | 1.05% |
| 2024-02-19 | 6.32 | 6.24 | 0.02 | 0.32% | 6.19 | 6.41 | 341121 | 21412.24 | 1.54% |
| 2024-02-08 | 6.27 | 6.22 | 0.01 | 0.16% | 5.96 | 6.38 | 470266 | 29110.12 | 2.12% |
| 2024-02-07 | 6.10 | 6.21 | 0.17 | 2.81% | 6.04 | 6.36 | 337973 | 21047.50 | 1.53% |
| 2024-02-06 | 5.50 | 6.04 | 0.42 | 7.47% | 5.50 | 6.09 | 368719 | 21541.60 | 1.67% |
| 2024-02-05 | 5.85 | 5.62 | -0.23 | -3.93% | 5.44 | 5.90 | 343701 | 19421.75 | 1.55% |
| 2024-02-02 | 6.13 | 5.85 | -0.28 | -4.57% | 5.65 | 6.22 | 368423 | 21805.64 | 1.94% |
| 2024-02-01 | 6.28 | 6.13 | -0.18 | -2.85% | 6.10 | 6.30 | 231968 | 14335.97 | 1.22% |
| 2024-01-31 | 6.42 | 6.31 | -0.16 | -2.47% | 6.26 | 6.66 | 232158 | 14979.56 | 1.22% |
| 2024-01-30 | 6.61 | 6.47 | -0.20 | -3.00% | 6.44 | 6.72 | 185295 | 12198.04 | 0.98% |