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 | 6.19 | 6.32 | 0.13 | 2.10% | 6.19 | 6.33 | 131038 | 8254.58 | 1.16% |
| 2024-05-08 | 6.22 | 6.19 | -0.07 | -1.12% | 6.18 | 6.26 | 103243 | 6415.59 | 0.91% |
| 2024-05-07 | 6.26 | 6.26 | -0.02 | -0.32% | 6.24 | 6.34 | 141619 | 8889.31 | 1.25% |
| 2024-05-06 | 6.26 | 6.28 | 0.08 | 1.29% | 6.20 | 6.32 | 152400 | 9556.26 | 1.34% |
| 2024-04-30 | 6.20 | 6.20 | 0.01 | 0.16% | 6.15 | 6.29 | 152252 | 9454.37 | 1.34% |
| 2024-04-29 | 6.04 | 6.19 | 0.09 | 1.48% | 6.04 | 6.21 | 212315 | 13062.01 | 1.87% |
| 2024-04-26 | 6.08 | 6.10 | -0.04 | -0.65% | 6.05 | 6.15 | 225074 | 13711.80 | 1.99% |
| 2024-04-25 | 5.99 | 6.14 | 0.10 | 1.66% | 5.95 | 6.24 | 258499 | 15788.48 | 2.28% |
| 2024-04-24 | 5.84 | 6.04 | 0.20 | 3.42% | 5.81 | 6.05 | 159795 | 9502.89 | 1.41% |
| 2024-04-23 | 5.94 | 5.84 | -0.11 | -1.85% | 5.82 | 5.98 | 159047 | 9364.49 | 1.40% |
| 2024-04-22 | 5.93 | 5.95 | 0.17 | 2.94% | 5.93 | 6.14 | 260375 | 15669.67 | 2.30% |
| 2024-04-19 | 5.77 | 5.78 | -0.03 | -0.52% | 5.71 | 5.93 | 115696 | 6706.67 | 1.02% |
| 2024-04-18 | 5.80 | 5.81 | 0.00 | 0.00% | 5.68 | 5.85 | 99932 | 5784.78 | 0.88% |
| 2024-04-17 | 5.56 | 5.81 | 0.28 | 5.06% | 5.56 | 5.82 | 143342 | 8240.66 | 1.26% |
| 2024-04-16 | 5.80 | 5.53 | -0.30 | -5.15% | 5.50 | 5.85 | 171337 | 9669.61 | 1.51% |
| 2024-04-15 | 5.97 | 5.83 | -0.12 | -2.02% | 5.65 | 6.01 | 154481 | 8980.04 | 1.36% |
| 2024-04-12 | 6.01 | 5.95 | -0.06 | -1.00% | 5.95 | 6.06 | 103942 | 6227.28 | 0.92% |
| 2024-04-11 | 5.98 | 6.01 | -0.02 | -0.33% | 5.91 | 6.11 | 126962 | 7642.81 | 1.12% |
| 2024-04-10 | 6.06 | 6.03 | -0.09 | -1.47% | 5.98 | 6.13 | 176219 | 10648.63 | 1.55% |
| 2024-04-09 | 5.85 | 6.12 | 0.20 | 3.38% | 5.81 | 6.24 | 272279 | 16561.86 | 2.40% |
| 2024-04-08 | 6.00 | 5.92 | -0.08 | -1.33% | 5.91 | 6.14 | 226491 | 13671.75 | 2.00% |
| 2024-04-03 | 5.91 | 6.00 | 0.09 | 1.52% | 5.85 | 6.08 | 245144 | 14685.43 | 2.16% |
| 2024-04-02 | 5.80 | 5.91 | 0.14 | 2.43% | 5.77 | 5.92 | 167632 | 9837.23 | 1.48% |
| 2024-04-01 | 5.73 | 5.77 | 0.06 | 1.05% | 5.72 | 5.80 | 91493 | 5279.37 | 0.81% |
| 2024-03-29 | 5.59 | 5.71 | 0.15 | 2.70% | 5.57 | 5.71 | 97299 | 5508.08 | 0.86% |
| 2024-03-28 | 5.44 | 5.56 | 0.14 | 2.58% | 5.43 | 5.64 | 105720 | 5872.62 | 0.93% |
| 2024-03-27 | 5.58 | 5.42 | -0.15 | -2.69% | 5.41 | 5.60 | 78259 | 4319.64 | 0.69% |
| 2024-03-26 | 5.57 | 5.57 | -0.01 | -0.18% | 5.47 | 5.62 | 94166 | 5222.24 | 0.83% |
| 2024-03-25 | 5.68 | 5.58 | -0.09 | -1.59% | 5.56 | 5.73 | 95657 | 5405.08 | 0.84% |
| 2024-03-22 | 5.80 | 5.67 | -0.12 | -2.07% | 5.65 | 5.82 | 136769 | 7812.64 | 1.21% |
| 2024-03-21 | 5.75 | 5.79 | 0.05 | 0.87% | 5.70 | 5.82 | 119942 | 6912.82 | 1.06% |
| 2024-03-20 | 5.72 | 5.74 | 0.00 | 0.00% | 5.70 | 5.78 | 95293 | 5460.57 | 0.84% |
| 2024-03-19 | 5.72 | 5.74 | 0.00 | 0.00% | 5.70 | 5.84 | 135587 | 7815.67 | 1.20% |
| 2024-03-18 | 5.66 | 5.74 | 0.11 | 1.95% | 5.63 | 5.74 | 158502 | 9012.78 | 1.40% |
| 2024-03-15 | 5.41 | 5.63 | 0.18 | 3.30% | 5.41 | 5.63 | 172024 | 9537.19 | 1.52% |
| 2024-03-14 | 5.46 | 5.45 | -0.02 | -0.37% | 5.40 | 5.54 | 95764 | 5244.48 | 0.84% |
| 2024-03-13 | 5.45 | 5.47 | 0.02 | 0.37% | 5.41 | 5.51 | 111041 | 6059.64 | 0.98% |
| 2024-03-12 | 5.45 | 5.45 | -0.02 | -0.37% | 5.37 | 5.48 | 114141 | 6191.35 | 1.01% |
| 2024-03-11 | 5.37 | 5.47 | 0.09 | 1.67% | 5.36 | 5.49 | 137384 | 7486.99 | 1.21% |
| 2024-03-08 | 5.29 | 5.38 | 0.04 | 0.75% | 5.26 | 5.39 | 118882 | 6339.17 | 1.05% |
| 2024-03-07 | 5.27 | 5.34 | 0.07 | 1.33% | 5.27 | 5.54 | 226013 | 12226.11 | 1.99% |
| 2024-03-06 | 5.20 | 5.27 | 0.04 | 0.76% | 5.18 | 5.33 | 91799 | 4825.97 | 0.81% |
| 2024-03-05 | 5.25 | 5.23 | -0.05 | -0.95% | 5.22 | 5.42 | 138400 | 7319.16 | 1.22% |
| 2024-03-04 | 5.35 | 5.28 | -0.04 | -0.75% | 5.21 | 5.38 | 87734 | 4622.16 | 0.77% |
| 2024-03-01 | 5.28 | 5.32 | 0.04 | 0.76% | 5.23 | 5.33 | 109607 | 5798.08 | 0.97% |
| 2024-02-29 | 5.03 | 5.28 | 0.18 | 3.53% | 5.03 | 5.28 | 141532 | 7347.32 | 1.25% |
| 2024-02-28 | 5.44 | 5.10 | -0.30 | -5.56% | 5.07 | 5.59 | 230507 | 12404.25 | 2.03% |
| 2024-02-27 | 5.26 | 5.40 | 0.12 | 2.27% | 5.22 | 5.40 | 172021 | 9197.67 | 1.52% |
| 2024-02-26 | 5.15 | 5.28 | 0.16 | 3.13% | 5.15 | 5.39 | 203972 | 10762.02 | 1.80% |
| 2024-02-23 | 5.06 | 5.12 | 0.06 | 1.19% | 5.03 | 5.13 | 156120 | 7942.22 | 1.38% |
| 2024-02-22 | 5.04 | 5.06 | 0.02 | 0.40% | 4.98 | 5.07 | 121379 | 6108.05 | 1.07% |
| 2024-02-21 | 4.88 | 5.04 | 0.10 | 2.02% | 4.85 | 5.12 | 177699 | 8938.71 | 1.57% |
| 2024-02-20 | 4.95 | 4.94 | -0.06 | -1.20% | 4.87 | 4.99 | 164504 | 8084.27 | 1.45% |
| 2024-02-19 | 4.85 | 5.00 | -0.09 | -1.77% | 4.83 | 5.10 | 302135 | 15052.09 | 2.67% |
| 2024-02-08 | 5.19 | 5.09 | 0.29 | 6.04% | 5.03 | 5.28 | 418915 | 21568.10 | 3.70% |
| 2024-02-07 | 4.36 | 4.80 | 0.44 | 10.09% | 4.36 | 4.80 | 137023 | 6375.62 | 1.21% |
| 2024-02-06 | 4.01 | 4.36 | 0.29 | 7.13% | 3.94 | 4.47 | 167734 | 7057.46 | 1.48% |
| 2024-02-05 | 4.38 | 4.07 | -0.35 | -7.92% | 3.99 | 4.40 | 177589 | 7356.03 | 1.57% |
| 2024-02-02 | 4.68 | 4.42 | -0.26 | -5.56% | 4.24 | 4.77 | 134161 | 6012.34 | 1.18% |
| 2024-02-01 | 4.75 | 4.68 | -0.10 | -2.09% | 4.60 | 4.80 | 87428 | 4111.62 | 0.77% |
| 2024-01-31 | 5.03 | 4.78 | -0.24 | -4.78% | 4.76 | 5.04 | 111025 | 5428.78 | 0.98% |