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 | 5.95 | 6.00 | 0.03 | 0.50% | 5.88 | 6.04 | 165061 | 9884.88 | 1.90% |
| 2024-05-08 | 6.08 | 5.97 | -0.15 | -2.45% | 5.95 | 6.11 | 186279 | 11197.35 | 2.15% |
| 2024-05-07 | 6.21 | 6.12 | -0.07 | -1.13% | 6.12 | 6.27 | 187004 | 11552.21 | 2.16% |
| 2024-05-06 | 6.22 | 6.19 | -0.02 | -0.32% | 6.16 | 6.27 | 194784 | 12102.75 | 2.25% |
| 2024-04-30 | 6.27 | 6.21 | -0.02 | -0.32% | 6.15 | 6.33 | 145561 | 9067.02 | 1.68% |
| 2024-04-29 | 6.20 | 6.23 | 0.08 | 1.30% | 6.14 | 6.29 | 150353 | 9364.33 | 1.73% |
| 2024-04-26 | 6.11 | 6.15 | 0.02 | 0.33% | 6.03 | 6.18 | 101656 | 6196.95 | 1.17% |
| 2024-04-25 | 6.07 | 6.13 | 0.01 | 0.16% | 6.06 | 6.24 | 86338 | 5311.72 | 1.00% |
| 2024-04-24 | 6.03 | 6.12 | 0.04 | 0.66% | 6.03 | 6.17 | 104486 | 6368.35 | 1.20% |
| 2024-04-23 | 6.18 | 6.08 | -0.14 | -2.25% | 5.99 | 6.19 | 139640 | 8459.06 | 1.61% |
| 2024-04-22 | 6.37 | 6.22 | -0.24 | -3.72% | 6.18 | 6.45 | 129242 | 8098.02 | 1.49% |
| 2024-04-19 | 6.24 | 6.46 | 0.23 | 3.69% | 6.20 | 6.57 | 176805 | 11383.88 | 2.04% |
| 2024-04-18 | 6.26 | 6.23 | -0.10 | -1.58% | 6.15 | 6.33 | 122163 | 7625.95 | 1.41% |
| 2024-04-17 | 6.22 | 6.33 | 0.17 | 2.76% | 6.22 | 6.43 | 145019 | 9192.06 | 1.67% |
| 2024-04-16 | 6.68 | 6.16 | -0.54 | -8.06% | 6.13 | 6.68 | 233199 | 14693.38 | 2.69% |
| 2024-04-15 | 6.90 | 6.70 | -0.54 | -7.46% | 6.52 | 6.90 | 317215 | 21263.37 | 3.66% |
| 2024-04-12 | 6.99 | 7.24 | 0.40 | 5.85% | 6.86 | 7.38 | 427068 | 30483.10 | 4.92% |
| 2024-04-11 | 6.80 | 6.84 | -0.12 | -1.72% | 6.72 | 7.04 | 176266 | 12106.01 | 2.03% |
| 2024-04-10 | 6.87 | 6.96 | 0.10 | 1.46% | 6.76 | 7.15 | 204485 | 14154.23 | 2.36% |
| 2024-04-09 | 6.79 | 6.86 | -0.04 | -0.58% | 6.68 | 6.95 | 143653 | 9750.44 | 1.66% |
| 2024-04-08 | 7.00 | 6.90 | 0.03 | 0.44% | 6.83 | 7.18 | 282717 | 19799.24 | 3.26% |
| 2024-04-03 | 6.70 | 6.87 | 0.24 | 3.62% | 6.69 | 6.92 | 217412 | 14871.15 | 2.51% |
| 2024-04-02 | 6.61 | 6.63 | -0.05 | -0.75% | 6.60 | 6.70 | 95113 | 6312.27 | 1.10% |
| 2024-04-01 | 6.77 | 6.68 | -0.01 | -0.15% | 6.60 | 6.86 | 199878 | 13403.58 | 2.30% |
| 2024-03-29 | 6.41 | 6.69 | 0.33 | 5.19% | 6.40 | 6.81 | 193295 | 12820.42 | 2.23% |
| 2024-03-28 | 6.35 | 6.36 | 0.00 | 0.00% | 6.31 | 6.45 | 52072 | 3322.80 | 0.60% |
| 2024-03-27 | 6.37 | 6.36 | -0.04 | -0.63% | 6.32 | 6.48 | 68661 | 4406.32 | 0.79% |
| 2024-03-26 | 6.41 | 6.40 | -0.01 | -0.16% | 6.21 | 6.43 | 95002 | 6018.61 | 1.09% |
| 2024-03-25 | 6.47 | 6.41 | -0.05 | -0.77% | 6.41 | 6.58 | 77929 | 5054.60 | 0.90% |
| 2024-03-22 | 6.63 | 6.46 | -0.21 | -3.15% | 6.41 | 6.64 | 113676 | 7366.52 | 1.31% |
| 2024-03-21 | 6.63 | 6.67 | 0.12 | 1.83% | 6.55 | 6.72 | 107161 | 7118.18 | 1.24% |
| 2024-03-20 | 6.50 | 6.55 | 0.03 | 0.46% | 6.45 | 6.60 | 71263 | 4642.01 | 0.82% |
| 2024-03-19 | 6.60 | 6.52 | -0.11 | -1.66% | 6.51 | 6.65 | 73758 | 4845.03 | 0.85% |
| 2024-03-18 | 6.67 | 6.63 | -0.08 | -1.19% | 6.50 | 6.72 | 117202 | 7700.35 | 1.35% |
| 2024-03-15 | 6.58 | 6.71 | 0.11 | 1.67% | 6.50 | 6.72 | 88204 | 5840.29 | 1.02% |
| 2024-03-14 | 6.49 | 6.60 | 0.11 | 1.69% | 6.42 | 6.83 | 132281 | 8804.75 | 1.52% |
| 2024-03-13 | 6.56 | 6.49 | -0.08 | -1.22% | 6.40 | 6.58 | 85836 | 5556.98 | 0.99% |
| 2024-03-12 | 6.50 | 6.57 | 0.08 | 1.23% | 6.39 | 6.65 | 123668 | 8055.11 | 1.43% |
| 2024-03-11 | 6.35 | 6.49 | 0.20 | 3.18% | 6.29 | 6.54 | 164761 | 10605.08 | 1.90% |
| 2024-03-08 | 6.28 | 6.29 | 0.01 | 0.16% | 6.13 | 6.43 | 117810 | 7380.77 | 1.36% |
| 2024-03-07 | 6.12 | 6.28 | 0.12 | 1.95% | 6.12 | 6.36 | 144236 | 9051.45 | 1.66% |
| 2024-03-06 | 6.11 | 6.16 | 0.04 | 0.65% | 6.00 | 6.19 | 99861 | 6107.79 | 1.15% |
| 2024-03-05 | 6.16 | 6.12 | -0.06 | -0.97% | 6.11 | 6.28 | 131120 | 8132.32 | 1.51% |
| 2024-03-04 | 6.12 | 6.18 | 0.06 | 0.98% | 5.85 | 6.19 | 164437 | 9960.71 | 1.90% |
| 2024-03-01 | 6.10 | 6.12 | -0.01 | -0.16% | 6.06 | 6.20 | 94542 | 5783.70 | 1.09% |
| 2024-02-29 | 6.03 | 6.13 | 0.08 | 1.32% | 6.00 | 6.21 | 113203 | 6909.06 | 1.30% |
| 2024-02-28 | 6.43 | 6.05 | -0.35 | -5.47% | 6.02 | 6.43 | 155000 | 9692.66 | 1.79% |
| 2024-02-27 | 6.26 | 6.40 | 0.13 | 2.07% | 6.19 | 6.42 | 87230 | 5549.86 | 1.01% |
| 2024-02-26 | 6.29 | 6.27 | 0.00 | 0.00% | 6.17 | 6.43 | 122548 | 7713.90 | 1.41% |
| 2024-02-23 | 6.23 | 6.27 | 0.01 | 0.16% | 6.17 | 6.30 | 71963 | 4491.42 | 0.83% |
| 2024-02-22 | 6.40 | 6.26 | -0.14 | -2.19% | 6.19 | 6.46 | 119708 | 7488.76 | 1.38% |
| 2024-02-21 | 6.48 | 6.40 | -0.10 | -1.54% | 6.39 | 6.57 | 76351 | 4950.01 | 0.88% |
| 2024-02-20 | 6.46 | 6.50 | -0.03 | -0.46% | 6.41 | 6.53 | 46091 | 2987.94 | 0.53% |
| 2024-02-19 | 6.36 | 6.53 | 0.28 | 4.48% | 6.32 | 6.70 | 155611 | 10182.79 | 1.79% |
| 2024-02-08 | 5.96 | 6.25 | 0.31 | 5.22% | 5.91 | 6.30 | 112895 | 6919.91 | 1.30% |
| 2024-02-07 | 5.86 | 5.94 | -0.06 | -1.00% | 5.80 | 6.27 | 131145 | 7903.11 | 1.51% |
| 2024-02-06 | 5.41 | 6.00 | 0.49 | 8.89% | 5.12 | 6.05 | 238414 | 13385.90 | 2.75% |
| 2024-02-05 | 5.94 | 5.51 | -0.41 | -6.93% | 5.35 | 6.03 | 167733 | 9406.47 | 1.93% |
| 2024-02-02 | 6.07 | 5.92 | -0.14 | -2.31% | 5.76 | 6.28 | 122689 | 7460.45 | 1.41% |
| 2024-02-01 | 6.18 | 6.06 | -0.15 | -2.42% | 6.00 | 6.27 | 112098 | 6851.96 | 1.29% |
| 2024-01-31 | 6.46 | 6.21 | -0.27 | -4.17% | 6.16 | 6.49 | 164201 | 10327.86 | 1.89% |