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 | 6.42 | 6.19 | -0.26 | -4.03% | 6.16 | 6.46 | 780100 | 48876.06 | 5.10% |
| 2024-05-07 | 6.52 | 6.45 | -0.10 | -1.53% | 6.41 | 6.54 | 447605 | 28942.41 | 3.55% |
| 2024-05-06 | 6.54 | 6.55 | 0.12 | 1.87% | 6.43 | 6.61 | 645836 | 42047.33 | 5.12% |
| 2024-04-30 | 6.45 | 6.43 | 0.00 | 0.00% | 6.34 | 6.52 | 751620 | 48369.59 | 5.96% |
| 2024-04-29 | 6.36 | 6.43 | 0.09 | 1.42% | 6.17 | 6.48 | 743460 | 46944.90 | 5.89% |
| 2024-04-26 | 6.37 | 6.34 | -0.05 | -0.78% | 6.30 | 6.43 | 550058 | 34907.35 | 4.36% |
| 2024-04-25 | 6.51 | 6.39 | -0.16 | -2.44% | 6.34 | 6.53 | 516442 | 33239.71 | 4.09% |
| 2024-04-24 | 6.37 | 6.55 | 0.25 | 3.97% | 6.34 | 6.59 | 617416 | 40004.62 | 4.89% |
| 2024-04-23 | 6.61 | 6.30 | -0.40 | -5.97% | 6.20 | 6.61 | 965828 | 61568.52 | 7.65% |
| 2024-04-22 | 6.75 | 6.70 | -0.05 | -0.74% | 6.59 | 6.88 | 738780 | 49699.13 | 5.85% |
| 2024-04-19 | 6.79 | 6.75 | 0.06 | 0.90% | 6.68 | 6.98 | 948580 | 64577.66 | 7.52% |
| 2024-04-18 | 6.50 | 6.69 | 0.20 | 3.08% | 6.47 | 6.96 | 1381114 | 92946.37 | 10.95% |
| 2024-04-17 | 6.11 | 6.49 | 0.40 | 6.57% | 6.06 | 6.56 | 1383513 | 86345.84 | 10.96% |
| 2024-04-16 | 6.14 | 6.09 | -0.06 | -0.98% | 5.99 | 6.26 | 1003841 | 61386.86 | 7.96% |
| 2024-04-15 | 5.99 | 6.15 | 0.20 | 3.36% | 5.99 | 6.30 | 1096828 | 67502.42 | 8.69% |
| 2024-04-12 | 5.75 | 5.95 | 0.21 | 3.66% | 5.75 | 6.13 | 1147414 | 68306.67 | 9.09% |
| 2024-04-11 | 5.48 | 5.74 | 0.24 | 4.36% | 5.46 | 5.83 | 1002353 | 57268.63 | 7.94% |
| 2024-04-10 | 5.57 | 5.50 | -0.07 | -1.26% | 5.46 | 5.59 | 447788 | 24780.49 | 3.55% |
| 2024-04-09 | 5.54 | 5.57 | 0.01 | 0.18% | 5.48 | 5.61 | 525106 | 29221.42 | 4.16% |
| 2024-04-08 | 5.47 | 5.56 | 0.06 | 1.09% | 5.46 | 5.59 | 732936 | 40651.39 | 5.81% |
| 2024-04-03 | 5.38 | 5.50 | -0.02 | -0.36% | 5.34 | 5.53 | 975222 | 53189.07 | 7.73% |
| 2024-04-02 | 5.72 | 5.52 | -0.34 | -5.80% | 5.48 | 5.73 | 1013246 | 56499.27 | 8.03% |
| 2024-04-01 | 5.60 | 5.86 | 0.27 | 4.83% | 5.60 | 5.88 | 723975 | 41609.90 | 6.14% |
| 2024-03-29 | 5.56 | 5.59 | 0.02 | 0.36% | 5.54 | 5.60 | 170860 | 9513.53 | 1.45% |
| 2024-03-28 | 5.50 | 5.57 | 0.05 | 0.91% | 5.50 | 5.59 | 216431 | 12015.54 | 1.83% |
| 2024-03-27 | 5.51 | 5.52 | 0.00 | 0.00% | 5.50 | 5.58 | 251991 | 13988.80 | 2.14% |
| 2024-03-26 | 5.50 | 5.52 | 0.01 | 0.18% | 5.43 | 5.54 | 208463 | 11429.75 | 1.77% |
| 2024-03-25 | 5.50 | 5.51 | 0.01 | 0.18% | 5.48 | 5.59 | 213667 | 11837.64 | 1.81% |
| 2024-03-22 | 5.53 | 5.50 | -0.06 | -1.08% | 5.44 | 5.54 | 247474 | 13586.10 | 2.10% |
| 2024-03-21 | 5.62 | 5.56 | -0.06 | -1.07% | 5.54 | 5.65 | 298757 | 16670.44 | 2.53% |
| 2024-03-20 | 5.60 | 5.62 | 0.01 | 0.18% | 5.57 | 5.63 | 237735 | 13315.46 | 2.02% |
| 2024-03-19 | 5.68 | 5.61 | -0.07 | -1.23% | 5.60 | 5.68 | 373708 | 21023.96 | 3.17% |
| 2024-03-18 | 5.68 | 5.68 | -0.07 | -1.22% | 5.62 | 5.71 | 567855 | 32146.02 | 4.81% |
| 2024-03-15 | 5.65 | 5.75 | 0.08 | 1.41% | 5.62 | 5.75 | 266575 | 15148.96 | 2.26% |
| 2024-03-14 | 5.72 | 5.67 | -0.07 | -1.22% | 5.62 | 5.75 | 272215 | 15483.21 | 2.31% |
| 2024-03-13 | 5.75 | 5.74 | -0.04 | -0.69% | 5.72 | 5.77 | 234967 | 13495.51 | 1.99% |
| 2024-03-12 | 5.83 | 5.78 | -0.09 | -1.53% | 5.71 | 5.86 | 351600 | 20312.85 | 2.98% |
| 2024-03-11 | 5.91 | 5.87 | -0.05 | -0.84% | 5.80 | 5.93 | 290893 | 16992.50 | 2.47% |
| 2024-03-08 | 5.90 | 5.92 | -0.11 | -1.82% | 5.84 | 5.99 | 291364 | 17159.15 | 2.47% |
| 2024-03-07 | 5.88 | 6.03 | 0.15 | 2.55% | 5.82 | 6.06 | 410600 | 24372.01 | 3.48% |
| 2024-03-06 | 5.71 | 5.88 | 0.20 | 3.52% | 5.68 | 5.98 | 384476 | 22536.61 | 3.26% |
| 2024-03-05 | 5.74 | 5.68 | -0.09 | -1.56% | 5.65 | 5.74 | 120106 | 6833.19 | 1.02% |
| 2024-03-04 | 5.78 | 5.77 | -0.02 | -0.35% | 5.66 | 5.81 | 158108 | 9054.46 | 1.34% |
| 2024-03-01 | 5.75 | 5.79 | 0.01 | 0.17% | 5.70 | 5.83 | 202465 | 11664.72 | 1.72% |
| 2024-02-29 | 5.50 | 5.78 | 0.21 | 3.77% | 5.49 | 5.78 | 277521 | 15709.25 | 2.35% |
| 2024-02-28 | 5.86 | 5.57 | -0.28 | -4.79% | 5.56 | 5.90 | 426736 | 24488.58 | 3.62% |
| 2024-02-27 | 5.80 | 5.85 | 0.06 | 1.04% | 5.72 | 5.88 | 247774 | 14413.04 | 2.10% |
| 2024-02-26 | 5.82 | 5.79 | 0.02 | 0.35% | 5.73 | 5.90 | 243726 | 14127.13 | 2.07% |
| 2024-02-23 | 5.72 | 5.77 | 0.03 | 0.52% | 5.67 | 5.80 | 184429 | 10593.81 | 1.56% |
| 2024-02-22 | 5.65 | 5.74 | 0.04 | 0.70% | 5.65 | 5.79 | 184364 | 10570.17 | 1.56% |
| 2024-02-21 | 5.60 | 5.70 | 0.07 | 1.24% | 5.56 | 5.81 | 223994 | 12856.51 | 1.90% |
| 2024-02-20 | 5.62 | 5.63 | -0.03 | -0.53% | 5.55 | 5.67 | 171436 | 9617.78 | 1.45% |
| 2024-02-19 | 5.59 | 5.66 | 0.11 | 1.98% | 5.57 | 5.75 | 384198 | 21729.67 | 3.26% |
| 2024-02-08 | 5.36 | 5.55 | 0.31 | 5.92% | 5.07 | 5.63 | 514709 | 27444.92 | 4.39% |
| 2024-02-07 | 5.00 | 5.24 | 0.22 | 4.38% | 4.96 | 5.37 | 375663 | 19611.53 | 3.21% |
| 2024-02-06 | 4.75 | 5.02 | 0.25 | 5.24% | 4.56 | 5.07 | 384519 | 18543.39 | 3.28% |
| 2024-02-05 | 5.03 | 4.77 | -0.32 | -6.29% | 4.67 | 5.05 | 371647 | 17939.42 | 3.17% |
| 2024-02-02 | 5.23 | 5.09 | -0.11 | -2.12% | 4.95 | 5.33 | 346986 | 17752.24 | 2.96% |
| 2024-02-01 | 5.35 | 5.20 | -0.17 | -3.17% | 5.16 | 5.38 | 299514 | 15736.29 | 2.56% |
| 2024-01-31 | 5.58 | 5.37 | -0.23 | -4.11% | 5.37 | 5.63 | 267838 | 14686.35 | 2.29% |
| 2024-01-30 | 5.59 | 5.60 | -0.02 | -0.36% | 5.56 | 5.77 | 266570 | 15160.23 | 2.28% |