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 | 6.32 | 6.30 | -0.03 | -0.47% | 6.27 | 6.40 | 251039 | 15865.60 | 1.57% |
| 2024-05-08 | 6.36 | 6.33 | -0.07 | -1.09% | 6.32 | 6.48 | 192692 | 12309.31 | 1.20% |
| 2024-05-07 | 6.35 | 6.40 | 0.06 | 0.95% | 6.30 | 6.50 | 250843 | 16023.37 | 1.57% |
| 2024-05-06 | 6.36 | 6.34 | 0.07 | 1.12% | 6.26 | 6.39 | 247700 | 15667.93 | 1.55% |
| 2024-04-30 | 6.30 | 6.27 | 0.01 | 0.16% | 6.23 | 6.35 | 209632 | 13149.81 | 1.31% |
| 2024-04-29 | 6.12 | 6.26 | 0.18 | 2.96% | 6.09 | 6.30 | 297951 | 18529.73 | 1.86% |
| 2024-04-26 | 6.01 | 6.08 | 0.03 | 0.50% | 6.00 | 6.08 | 168876 | 10201.67 | 1.06% |
| 2024-04-25 | 6.00 | 6.05 | 0.04 | 0.67% | 5.93 | 6.06 | 143043 | 8586.26 | 0.89% |
| 2024-04-24 | 5.83 | 6.01 | 0.19 | 3.26% | 5.83 | 6.01 | 189085 | 11233.73 | 1.18% |
| 2024-04-23 | 5.96 | 5.82 | -0.16 | -2.68% | 5.80 | 5.96 | 197332 | 11553.21 | 1.23% |
| 2024-04-22 | 6.01 | 5.98 | -0.02 | -0.33% | 5.96 | 6.05 | 158090 | 9490.85 | 0.99% |
| 2024-04-19 | 6.02 | 6.00 | -0.01 | -0.17% | 5.96 | 6.09 | 182238 | 10957.13 | 1.14% |
| 2024-04-18 | 6.12 | 6.01 | -0.11 | -1.80% | 5.99 | 6.19 | 297240 | 18055.85 | 1.86% |
| 2024-04-17 | 5.95 | 6.12 | 0.21 | 3.55% | 5.95 | 6.12 | 268809 | 16277.51 | 1.68% |
| 2024-04-16 | 6.08 | 5.91 | -0.21 | -3.43% | 5.90 | 6.13 | 286153 | 17186.71 | 1.79% |
| 2024-04-15 | 6.13 | 6.12 | 0.04 | 0.66% | 5.99 | 6.20 | 312449 | 19076.81 | 1.95% |
| 2024-04-12 | 6.08 | 6.08 | 0.03 | 0.50% | 6.03 | 6.18 | 237552 | 14496.95 | 1.48% |
| 2024-04-11 | 5.91 | 6.05 | 0.10 | 1.68% | 5.84 | 6.09 | 283800 | 17097.95 | 1.77% |
| 2024-04-10 | 6.00 | 5.95 | -0.05 | -0.83% | 5.90 | 6.09 | 310651 | 18649.23 | 1.94% |
| 2024-04-09 | 6.08 | 6.00 | 0.11 | 1.87% | 5.95 | 6.19 | 329359 | 19817.99 | 2.06% |
| 2024-04-08 | 5.88 | 5.89 | -0.02 | -0.34% | 5.86 | 6.02 | 264363 | 15725.08 | 1.65% |
| 2024-04-03 | 5.90 | 5.91 | 0.01 | 0.17% | 5.83 | 5.96 | 196223 | 11532.03 | 1.23% |
| 2024-04-02 | 5.76 | 5.90 | 0.11 | 1.90% | 5.76 | 5.91 | 257051 | 15076.01 | 1.61% |
| 2024-04-01 | 5.84 | 5.79 | -0.02 | -0.34% | 5.72 | 5.85 | 195468 | 11278.63 | 1.22% |
| 2024-03-29 | 5.68 | 5.81 | 0.11 | 1.93% | 5.67 | 5.81 | 194709 | 11188.45 | 1.22% |
| 2024-03-28 | 5.61 | 5.70 | 0.07 | 1.24% | 5.59 | 5.73 | 180007 | 10207.14 | 1.12% |
| 2024-03-27 | 5.74 | 5.63 | -0.13 | -2.26% | 5.61 | 5.80 | 204175 | 11644.81 | 1.28% |
| 2024-03-26 | 5.72 | 5.76 | 0.04 | 0.70% | 5.58 | 5.77 | 286586 | 16240.22 | 1.79% |
| 2024-03-25 | 5.73 | 5.72 | -0.08 | -1.38% | 5.71 | 5.86 | 291093 | 16798.81 | 1.82% |
| 2024-03-22 | 5.91 | 5.80 | -0.19 | -3.17% | 5.80 | 6.07 | 464601 | 27340.29 | 2.90% |
| 2024-03-21 | 6.68 | 5.99 | -0.28 | -4.47% | 5.96 | 6.68 | 926894 | 57400.73 | 5.79% |
| 2024-03-20 | 6.27 | 6.27 | 0.57 | 10.00% | 6.14 | 6.27 | 316188 | 19810.47 | 1.98% |
| 2024-03-19 | 5.70 | 5.70 | 0.52 | 10.04% | 5.70 | 5.70 | 45612 | 2599.86 | 0.28% |
| 2024-03-05 | 5.20 | 5.18 | -0.05 | -0.96% | 5.17 | 5.26 | 111424 | 5795.17 | 0.70% |
| 2024-03-04 | 5.15 | 5.23 | 0.08 | 1.55% | 5.12 | 5.24 | 107860 | 5579.06 | 0.67% |
| 2024-03-01 | 5.15 | 5.15 | 0.00 | 0.00% | 5.13 | 5.19 | 91016 | 4694.49 | 0.57% |
| 2024-02-29 | 5.06 | 5.15 | 0.05 | 0.98% | 5.05 | 5.16 | 104475 | 5347.86 | 0.65% |
| 2024-02-28 | 5.18 | 5.10 | -0.08 | -1.54% | 5.09 | 5.30 | 174658 | 9060.49 | 1.09% |
| 2024-02-27 | 5.14 | 5.18 | 0.05 | 0.97% | 5.10 | 5.18 | 82591 | 4257.61 | 0.52% |
| 2024-02-26 | 5.20 | 5.13 | -0.05 | -0.97% | 5.11 | 5.23 | 102388 | 5266.39 | 0.64% |
| 2024-02-23 | 5.18 | 5.18 | 0.01 | 0.19% | 5.14 | 5.20 | 92049 | 4759.54 | 0.58% |
| 2024-02-22 | 5.12 | 5.17 | 0.05 | 0.98% | 5.10 | 5.17 | 84262 | 4333.47 | 0.53% |
| 2024-02-21 | 5.12 | 5.12 | -0.02 | -0.39% | 5.08 | 5.22 | 141495 | 7294.19 | 0.88% |
| 2024-02-20 | 5.15 | 5.14 | -0.02 | -0.39% | 5.08 | 5.18 | 92944 | 4770.18 | 0.58% |
| 2024-02-19 | 5.11 | 5.16 | 0.10 | 1.98% | 5.08 | 5.21 | 163664 | 8422.07 | 1.02% |
| 2024-02-08 | 4.98 | 5.06 | 0.11 | 2.22% | 4.88 | 5.09 | 216988 | 10849.84 | 1.36% |
| 2024-02-07 | 4.87 | 4.95 | 0.06 | 1.23% | 4.83 | 5.05 | 212102 | 10467.01 | 1.33% |
| 2024-02-06 | 4.68 | 4.89 | 0.16 | 3.38% | 4.55 | 5.02 | 233003 | 11008.34 | 1.46% |
| 2024-02-05 | 4.90 | 4.73 | -0.24 | -4.83% | 4.63 | 4.96 | 213933 | 10227.07 | 1.34% |
| 2024-02-02 | 5.04 | 4.97 | -0.06 | -1.19% | 4.87 | 5.07 | 176260 | 8759.00 | 1.10% |
| 2024-02-01 | 5.08 | 5.03 | -0.08 | -1.57% | 5.00 | 5.16 | 120989 | 6126.00 | 0.76% |
| 2024-01-31 | 5.22 | 5.11 | -0.09 | -1.73% | 5.08 | 5.28 | 103019 | 5328.71 | 0.64% |
| 2024-01-30 | 5.33 | 5.20 | -0.13 | -2.44% | 5.19 | 5.38 | 87272 | 4619.87 | 0.55% |