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 | 5.96 | 5.99 | 0.04 | 0.67% | 5.94 | 6.03 | 58253 | 3488.83 | 0.71% |
| 2024-05-08 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 6.06 | 78989 | 4735.22 | 0.96% |
| 2024-05-07 | 6.00 | 5.97 | -0.09 | -1.49% | 5.95 | 6.05 | 97967 | 5856.69 | 1.19% |
| 2024-05-06 | 5.89 | 6.06 | 0.22 | 3.77% | 5.84 | 6.16 | 178663 | 10686.22 | 2.17% |
| 2024-04-30 | 5.98 | 5.84 | -0.25 | -4.11% | 5.78 | 5.98 | 155800 | 9110.05 | 1.90% |
| 2024-04-29 | 5.99 | 6.09 | 0.10 | 1.67% | 5.93 | 6.10 | 98872 | 5956.84 | 1.20% |
| 2024-04-26 | 5.90 | 5.99 | 0.07 | 1.18% | 5.80 | 6.03 | 88616 | 5233.30 | 1.08% |
| 2024-04-25 | 5.84 | 5.92 | 0.08 | 1.37% | 5.80 | 5.94 | 59988 | 3538.90 | 0.73% |
| 2024-04-24 | 5.79 | 5.84 | 0.08 | 1.39% | 5.75 | 5.87 | 42621 | 2476.47 | 0.52% |
| 2024-04-23 | 5.79 | 5.76 | -0.03 | -0.52% | 5.74 | 5.81 | 44232 | 2552.35 | 0.54% |
| 2024-04-22 | 5.89 | 5.79 | -0.08 | -1.36% | 5.76 | 5.92 | 65158 | 3792.89 | 0.79% |
| 2024-04-19 | 5.85 | 5.87 | -0.01 | -0.17% | 5.81 | 5.97 | 67483 | 3967.91 | 0.82% |
| 2024-04-18 | 6.01 | 5.88 | -0.08 | -1.34% | 5.87 | 6.05 | 77504 | 4588.11 | 0.94% |
| 2024-04-17 | 5.67 | 5.96 | 0.30 | 5.30% | 5.67 | 6.00 | 102171 | 5990.80 | 1.24% |
| 2024-04-16 | 6.02 | 5.66 | -0.37 | -6.14% | 5.60 | 6.09 | 128973 | 7503.78 | 1.57% |
| 2024-04-15 | 6.10 | 6.03 | -0.05 | -0.82% | 5.94 | 6.16 | 113126 | 6845.60 | 1.38% |
| 2024-04-12 | 6.22 | 6.08 | -0.15 | -2.41% | 6.06 | 6.27 | 115044 | 7074.01 | 1.40% |
| 2024-04-11 | 6.20 | 6.23 | -0.09 | -1.42% | 6.02 | 6.35 | 151094 | 9406.72 | 1.84% |
| 2024-04-10 | 6.17 | 6.32 | 0.11 | 1.77% | 6.09 | 6.57 | 219966 | 13747.75 | 2.68% |
| 2024-04-09 | 6.18 | 6.21 | -0.01 | -0.16% | 6.15 | 6.30 | 75429 | 4685.91 | 0.92% |
| 2024-04-08 | 6.09 | 6.22 | 0.12 | 1.97% | 6.06 | 6.28 | 115414 | 7147.65 | 1.40% |
| 2024-04-03 | 6.13 | 6.10 | 0.01 | 0.16% | 6.03 | 6.14 | 56598 | 3439.26 | 0.69% |
| 2024-04-02 | 6.02 | 6.09 | 0.06 | 1.00% | 6.00 | 6.11 | 60747 | 3691.65 | 0.74% |
| 2024-04-01 | 5.94 | 6.03 | 0.11 | 1.86% | 5.92 | 6.06 | 68782 | 4132.14 | 0.84% |
| 2024-03-29 | 5.78 | 5.92 | 0.13 | 2.25% | 5.76 | 5.94 | 57619 | 3379.19 | 0.70% |
| 2024-03-28 | 5.74 | 5.79 | 0.04 | 0.70% | 5.72 | 5.85 | 46437 | 2685.97 | 0.56% |
| 2024-03-27 | 5.88 | 5.75 | -0.13 | -2.21% | 5.75 | 5.91 | 46396 | 2701.08 | 0.56% |
| 2024-03-26 | 5.85 | 5.88 | 0.02 | 0.34% | 5.76 | 5.91 | 46861 | 2737.22 | 0.57% |
| 2024-03-25 | 5.87 | 5.86 | -0.01 | -0.17% | 5.83 | 5.99 | 70464 | 4162.84 | 0.86% |
| 2024-03-22 | 5.92 | 5.87 | -0.03 | -0.51% | 5.83 | 5.94 | 47612 | 2796.12 | 0.58% |
| 2024-03-21 | 5.94 | 5.90 | -0.06 | -1.01% | 5.88 | 5.98 | 56614 | 3353.46 | 0.69% |
| 2024-03-20 | 5.95 | 5.96 | 0.01 | 0.17% | 5.90 | 5.99 | 56357 | 3346.73 | 0.69% |
| 2024-03-19 | 6.03 | 5.95 | -0.13 | -2.14% | 5.93 | 6.13 | 106826 | 6398.28 | 1.30% |
| 2024-03-18 | 5.83 | 6.08 | 0.22 | 3.75% | 5.83 | 6.19 | 124666 | 7479.86 | 1.52% |
| 2024-03-15 | 5.73 | 5.86 | 0.10 | 1.74% | 5.73 | 5.86 | 58727 | 3411.54 | 0.71% |
| 2024-03-14 | 5.77 | 5.76 | -0.04 | -0.69% | 5.69 | 5.81 | 45159 | 2601.08 | 0.55% |
| 2024-03-13 | 5.75 | 5.80 | 0.04 | 0.69% | 5.71 | 5.82 | 56677 | 3269.04 | 0.69% |
| 2024-03-12 | 5.85 | 5.76 | -0.09 | -1.54% | 5.72 | 5.87 | 84880 | 4894.55 | 1.03% |
| 2024-03-11 | 5.82 | 5.85 | 0.10 | 1.74% | 5.76 | 5.87 | 70096 | 4088.31 | 0.85% |
| 2024-03-08 | 5.78 | 5.75 | -0.01 | -0.17% | 5.67 | 5.83 | 56166 | 3215.40 | 0.68% |
| 2024-03-07 | 5.69 | 5.76 | 0.11 | 1.95% | 5.65 | 5.83 | 94998 | 5465.68 | 1.16% |
| 2024-03-06 | 5.58 | 5.65 | 0.05 | 0.89% | 5.58 | 5.69 | 53393 | 3014.58 | 0.65% |
| 2024-03-05 | 5.67 | 5.60 | -0.09 | -1.58% | 5.56 | 5.67 | 55967 | 3139.06 | 0.68% |
| 2024-03-04 | 5.76 | 5.69 | -0.07 | -1.22% | 5.58 | 5.78 | 70035 | 3969.41 | 0.85% |
| 2024-03-01 | 5.81 | 5.76 | 0.07 | 1.23% | 5.70 | 5.89 | 102980 | 5941.10 | 1.25% |
| 2024-02-29 | 5.50 | 5.69 | 0.17 | 3.08% | 5.41 | 5.70 | 92647 | 5175.98 | 1.13% |
| 2024-02-28 | 5.78 | 5.52 | -0.23 | -4.00% | 5.51 | 5.90 | 120046 | 6851.16 | 1.46% |
| 2024-02-27 | 5.67 | 5.75 | 0.07 | 1.23% | 5.56 | 5.75 | 65237 | 3708.41 | 0.79% |
| 2024-02-26 | 5.69 | 5.68 | -0.01 | -0.18% | 5.57 | 5.73 | 69120 | 3901.39 | 0.84% |
| 2024-02-23 | 5.63 | 5.69 | 0.06 | 1.07% | 5.57 | 5.71 | 71265 | 4011.96 | 0.87% |
| 2024-02-22 | 5.58 | 5.63 | 0.06 | 1.08% | 5.53 | 5.67 | 55225 | 3088.57 | 0.67% |
| 2024-02-21 | 5.53 | 5.57 | 0.03 | 0.54% | 5.47 | 5.70 | 63236 | 3543.00 | 0.77% |
| 2024-02-20 | 5.63 | 5.54 | -0.11 | -1.95% | 5.42 | 5.63 | 78082 | 4308.43 | 0.95% |
| 2024-02-19 | 5.32 | 5.65 | 0.35 | 6.60% | 5.32 | 5.73 | 186219 | 10409.34 | 2.27% |
| 2024-02-08 | 4.92 | 5.30 | 0.37 | 7.51% | 4.79 | 5.33 | 188056 | 9410.63 | 2.29% |
| 2024-02-07 | 5.18 | 4.93 | -0.20 | -3.90% | 4.80 | 5.18 | 178285 | 8790.25 | 2.17% |
| 2024-02-06 | 4.96 | 5.13 | 0.07 | 1.38% | 4.78 | 5.29 | 150862 | 7530.65 | 1.84% |
| 2024-02-05 | 5.54 | 5.06 | -0.52 | -9.32% | 5.02 | 5.58 | 142737 | 7421.56 | 1.74% |
| 2024-02-02 | 5.92 | 5.58 | -0.29 | -4.94% | 5.43 | 5.93 | 117172 | 6680.15 | 1.43% |
| 2024-02-01 | 5.90 | 5.87 | -0.19 | -3.14% | 5.81 | 6.07 | 109018 | 6466.06 | 1.33% |
| 2024-01-31 | 6.41 | 6.06 | -0.25 | -3.96% | 6.02 | 6.53 | 129262 | 8056.01 | 1.57% |
| 2024-01-30 | 6.26 | 6.31 | -0.03 | -0.47% | 6.23 | 6.43 | 76611 | 4857.88 | 0.93% |