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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.18 | 6.09 | -0.06 | -0.98% | 6.05 | 6.19 | 162556 | 9917.24 | 2.29% |
| 2024-05-09 | 6.05 | 6.15 | 0.11 | 1.82% | 6.03 | 6.21 | 219032 | 13507.16 | 3.09% |
| 2024-05-08 | 6.12 | 6.04 | -0.07 | -1.15% | 6.03 | 6.16 | 112265 | 6836.73 | 1.58% |
| 2024-05-07 | 6.16 | 6.11 | -0.05 | -0.81% | 6.01 | 6.17 | 161678 | 9806.52 | 2.28% |
| 2024-05-06 | 5.95 | 6.16 | 0.26 | 4.41% | 5.92 | 6.16 | 214672 | 13071.00 | 3.03% |
| 2024-04-30 | 5.98 | 5.90 | -0.03 | -0.51% | 5.84 | 5.98 | 130328 | 7709.94 | 1.84% |
| 2024-04-29 | 5.93 | 5.93 | -0.11 | -1.82% | 5.72 | 6.01 | 287114 | 16873.46 | 4.05% |
| 2024-04-26 | 6.03 | 6.04 | 0.00 | 0.00% | 5.93 | 6.09 | 147825 | 8891.80 | 2.09% |
| 2024-04-25 | 5.94 | 6.04 | 0.11 | 1.85% | 5.91 | 6.14 | 148769 | 9020.09 | 2.10% |
| 2024-04-24 | 5.90 | 5.93 | -0.02 | -0.34% | 5.85 | 5.98 | 83477 | 4944.18 | 1.18% |
| 2024-04-23 | 6.03 | 5.95 | -0.11 | -1.82% | 5.88 | 6.08 | 130413 | 7749.01 | 1.84% |
| 2024-04-22 | 6.13 | 6.06 | -0.07 | -1.14% | 6.05 | 6.19 | 139076 | 8487.07 | 1.96% |
| 2024-04-19 | 6.14 | 6.13 | 0.08 | 1.32% | 5.97 | 6.15 | 193152 | 11790.53 | 2.72% |
| 2024-04-18 | 6.10 | 6.05 | -0.04 | -0.66% | 5.99 | 6.15 | 175921 | 10671.70 | 2.48% |
| 2024-04-17 | 5.69 | 6.09 | 0.43 | 7.60% | 5.67 | 6.10 | 242296 | 14502.90 | 3.42% |
| 2024-04-16 | 5.98 | 5.66 | -0.35 | -5.82% | 5.63 | 6.00 | 210020 | 12145.96 | 2.96% |
| 2024-04-15 | 6.01 | 6.01 | 0.01 | 0.17% | 5.83 | 6.12 | 198872 | 11957.78 | 2.81% |
| 2024-04-12 | 6.22 | 6.00 | -0.15 | -2.44% | 5.94 | 6.22 | 150204 | 9107.16 | 2.12% |
| 2024-04-11 | 6.07 | 6.15 | 0.03 | 0.49% | 6.03 | 6.22 | 132689 | 8146.44 | 1.87% |
| 2024-04-10 | 6.13 | 6.12 | -0.03 | -0.49% | 6.07 | 6.19 | 97761 | 5997.27 | 1.38% |
| 2024-04-09 | 6.14 | 6.15 | 0.02 | 0.33% | 6.06 | 6.19 | 105614 | 6470.78 | 1.49% |
| 2024-04-08 | 6.16 | 6.13 | -0.03 | -0.49% | 6.12 | 6.33 | 161850 | 10036.32 | 2.28% |
| 2024-04-03 | 6.13 | 6.16 | 0.02 | 0.33% | 6.12 | 6.21 | 169586 | 10456.61 | 2.39% |
| 2024-04-02 | 6.11 | 6.14 | 0.02 | 0.33% | 6.09 | 6.16 | 143464 | 8801.86 | 2.02% |
| 2024-04-01 | 6.10 | 6.12 | 0.06 | 0.99% | 5.96 | 6.17 | 184734 | 11245.82 | 2.61% |
| 2024-03-29 | 5.80 | 6.06 | 0.27 | 4.66% | 5.80 | 6.09 | 204043 | 12211.20 | 2.88% |
| 2024-03-28 | 5.81 | 5.79 | 0.07 | 1.22% | 5.72 | 5.90 | 192189 | 11169.69 | 2.71% |
| 2024-03-27 | 5.88 | 5.72 | -0.21 | -3.54% | 5.71 | 5.92 | 194090 | 11230.39 | 2.74% |
| 2024-03-26 | 5.93 | 5.93 | -0.10 | -1.66% | 5.80 | 6.03 | 232620 | 13732.22 | 3.28% |
| 2024-03-25 | 6.20 | 6.03 | -0.03 | -0.50% | 5.94 | 6.30 | 292929 | 17869.71 | 4.13% |
| 2024-03-22 | 6.07 | 6.06 | 0.02 | 0.33% | 5.93 | 6.12 | 194531 | 11716.41 | 2.74% |
| 2024-03-21 | 5.94 | 6.04 | 0.10 | 1.68% | 5.85 | 6.06 | 178993 | 10662.87 | 2.53% |
| 2024-03-20 | 5.95 | 5.94 | -0.01 | -0.17% | 5.86 | 5.98 | 133728 | 7921.04 | 1.89% |
| 2024-03-19 | 5.91 | 5.95 | 0.01 | 0.17% | 5.87 | 6.00 | 170547 | 10117.64 | 2.41% |
| 2024-03-18 | 5.78 | 5.94 | 0.17 | 2.95% | 5.76 | 6.00 | 233793 | 13791.95 | 3.30% |
| 2024-03-15 | 5.48 | 5.77 | 0.29 | 5.29% | 5.48 | 5.78 | 240545 | 13630.22 | 3.39% |
| 2024-03-14 | 5.53 | 5.48 | -0.07 | -1.26% | 5.45 | 5.58 | 130607 | 7213.47 | 1.84% |
| 2024-03-13 | 5.46 | 5.55 | 0.08 | 1.46% | 5.42 | 5.63 | 178995 | 9902.90 | 2.53% |
| 2024-03-12 | 5.36 | 5.47 | 0.09 | 1.67% | 5.29 | 5.47 | 155158 | 8344.31 | 2.19% |
| 2024-03-11 | 5.20 | 5.38 | 0.21 | 4.06% | 5.15 | 5.55 | 267838 | 14276.13 | 3.78% |
| 2024-03-08 | 5.09 | 5.17 | 0.05 | 0.98% | 4.99 | 5.19 | 129853 | 6591.87 | 1.83% |
| 2024-03-07 | 4.98 | 5.12 | 0.16 | 3.23% | 4.93 | 5.35 | 208611 | 10749.78 | 2.94% |
| 2024-03-06 | 4.90 | 4.96 | 0.04 | 0.81% | 4.90 | 5.01 | 66279 | 3288.64 | 0.94% |
| 2024-03-05 | 4.95 | 4.92 | -0.06 | -1.20% | 4.90 | 4.98 | 82481 | 4070.24 | 1.16% |
| 2024-03-04 | 4.97 | 4.98 | 0.02 | 0.40% | 4.87 | 5.01 | 96533 | 4782.54 | 1.36% |
| 2024-03-01 | 4.87 | 4.96 | 0.10 | 2.06% | 4.81 | 4.97 | 116847 | 5712.28 | 1.65% |
| 2024-02-29 | 4.70 | 4.86 | 0.16 | 3.40% | 4.63 | 4.86 | 131979 | 6318.45 | 1.86% |
| 2024-02-28 | 4.95 | 4.70 | -0.23 | -4.67% | 4.68 | 5.04 | 174085 | 8495.60 | 2.46% |
| 2024-02-27 | 4.90 | 4.93 | 0.03 | 0.61% | 4.79 | 4.93 | 110969 | 5399.84 | 1.57% |
| 2024-02-26 | 4.80 | 4.90 | 0.14 | 2.94% | 4.76 | 4.98 | 134852 | 6571.76 | 1.90% |
| 2024-02-23 | 4.67 | 4.76 | 0.08 | 1.71% | 4.66 | 4.77 | 95869 | 4519.83 | 1.35% |
| 2024-02-22 | 4.64 | 4.68 | 0.03 | 0.65% | 4.62 | 4.80 | 87237 | 4081.21 | 1.23% |
| 2024-02-21 | 4.58 | 4.65 | 0.04 | 0.87% | 4.53 | 4.75 | 107245 | 5022.88 | 1.51% |
| 2024-02-20 | 4.59 | 4.61 | -0.01 | -0.22% | 4.50 | 4.62 | 76045 | 3481.55 | 1.07% |
| 2024-02-19 | 4.55 | 4.62 | 0.13 | 2.90% | 4.50 | 4.70 | 139199 | 6389.58 | 1.96% |
| 2024-02-08 | 4.13 | 4.49 | 0.40 | 9.78% | 4.08 | 4.50 | 213502 | 9174.09 | 3.01% |
| 2024-02-07 | 4.10 | 4.09 | -0.04 | -0.97% | 4.02 | 4.24 | 155440 | 6411.84 | 2.19% |
| 2024-02-06 | 3.89 | 4.13 | 0.12 | 2.99% | 3.76 | 4.29 | 191559 | 7641.90 | 2.70% |
| 2024-02-05 | 4.42 | 4.01 | -0.44 | -9.89% | 4.01 | 4.45 | 193258 | 7930.46 | 2.73% |