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 | 6.00 | 5.99 | 0.00 | 0.00% | 5.95 | 6.15 | 116687 | 7040.85 | 3.72% |
| 2024-05-07 | 6.02 | 5.99 | -0.07 | -1.16% | 5.94 | 6.06 | 93056 | 5575.12 | 2.97% |
| 2024-05-06 | 5.98 | 6.06 | 0.14 | 2.36% | 5.95 | 6.12 | 115358 | 6960.65 | 3.68% |
| 2024-04-30 | 5.99 | 5.92 | -0.04 | -0.67% | 5.85 | 6.02 | 83919 | 4976.79 | 2.68% |
| 2024-04-29 | 5.82 | 5.96 | 0.17 | 2.94% | 5.80 | 5.96 | 92955 | 5476.18 | 2.97% |
| 2024-04-26 | 5.74 | 5.79 | 0.00 | 0.00% | 5.68 | 5.84 | 109772 | 6310.43 | 3.50% |
| 2024-04-25 | 5.68 | 5.79 | 0.08 | 1.40% | 5.66 | 5.79 | 68120 | 3909.47 | 2.17% |
| 2024-04-24 | 5.54 | 5.71 | 0.19 | 3.44% | 5.52 | 5.72 | 78906 | 4445.45 | 2.52% |
| 2024-04-23 | 5.53 | 5.52 | 0.04 | 0.73% | 5.50 | 5.59 | 70142 | 3884.55 | 2.24% |
| 2024-04-22 | 5.52 | 5.48 | -0.02 | -0.36% | 5.38 | 5.59 | 86910 | 4770.38 | 2.77% |
| 2024-04-19 | 5.51 | 5.50 | -0.06 | -1.08% | 5.41 | 5.61 | 79147 | 4357.74 | 2.52% |
| 2024-04-18 | 5.74 | 5.56 | -0.19 | -3.30% | 5.56 | 5.77 | 108686 | 6125.25 | 3.47% |
| 2024-04-17 | 5.38 | 5.75 | 0.38 | 7.08% | 5.38 | 5.77 | 138846 | 7879.94 | 4.43% |
| 2024-04-16 | 5.92 | 5.37 | -0.59 | -9.90% | 5.36 | 5.93 | 204337 | 11249.27 | 6.52% |
| 2024-04-15 | 6.20 | 5.96 | -0.27 | -4.33% | 5.83 | 6.27 | 195168 | 11767.07 | 6.23% |
| 2024-04-12 | 6.33 | 6.23 | -0.12 | -1.89% | 6.21 | 6.40 | 127565 | 8017.67 | 4.07% |
| 2024-04-11 | 6.24 | 6.35 | 0.04 | 0.63% | 6.19 | 6.39 | 133016 | 8404.71 | 4.24% |
| 2024-04-10 | 6.27 | 6.31 | -0.01 | -0.16% | 6.17 | 6.65 | 209826 | 13315.42 | 6.69% |
| 2024-04-09 | 6.34 | 6.32 | -0.12 | -1.86% | 6.18 | 6.38 | 206187 | 12921.73 | 6.58% |
| 2024-04-08 | 6.31 | 6.44 | 0.14 | 2.22% | 6.19 | 6.73 | 255706 | 16491.93 | 8.16% |
| 2024-04-03 | 6.29 | 6.30 | 0.02 | 0.32% | 6.16 | 6.32 | 85527 | 5335.37 | 2.73% |
| 2024-04-02 | 6.19 | 6.28 | 0.08 | 1.29% | 6.16 | 6.30 | 89594 | 5602.77 | 2.86% |
| 2024-04-01 | 6.13 | 6.20 | 0.07 | 1.14% | 6.03 | 6.21 | 98868 | 6092.42 | 3.15% |
| 2024-03-29 | 5.97 | 6.13 | 0.18 | 3.03% | 5.94 | 6.25 | 108940 | 6613.45 | 3.48% |
| 2024-03-28 | 5.79 | 5.95 | 0.17 | 2.94% | 5.79 | 5.99 | 77529 | 4588.41 | 2.47% |
| 2024-03-27 | 6.02 | 5.78 | -0.22 | -3.67% | 5.77 | 6.03 | 82585 | 4872.87 | 2.63% |
| 2024-03-26 | 6.01 | 6.00 | 0.00 | 0.00% | 5.88 | 6.04 | 68763 | 4097.47 | 2.19% |
| 2024-03-25 | 6.01 | 6.00 | -0.08 | -1.32% | 5.99 | 6.16 | 89733 | 5443.24 | 2.86% |
| 2024-03-22 | 6.21 | 6.08 | -0.13 | -2.09% | 6.02 | 6.21 | 97104 | 5923.73 | 3.10% |
| 2024-03-21 | 6.15 | 6.21 | 0.07 | 1.14% | 6.11 | 6.23 | 89898 | 5560.34 | 2.87% |
| 2024-03-20 | 6.06 | 6.14 | 0.06 | 0.99% | 6.06 | 6.15 | 69159 | 4222.79 | 2.21% |
| 2024-03-19 | 6.13 | 6.08 | -0.05 | -0.82% | 6.07 | 6.17 | 78220 | 4781.18 | 2.50% |
| 2024-03-18 | 6.05 | 6.13 | 0.10 | 1.66% | 6.01 | 6.14 | 89964 | 5458.56 | 2.87% |
| 2024-03-15 | 5.84 | 6.03 | 0.18 | 3.08% | 5.78 | 6.03 | 97867 | 5782.12 | 3.12% |
| 2024-03-14 | 5.84 | 5.85 | 0.00 | 0.00% | 5.76 | 5.93 | 87343 | 5123.23 | 2.79% |
| 2024-03-13 | 5.91 | 5.85 | -0.05 | -0.85% | 5.77 | 5.92 | 85026 | 4964.86 | 2.71% |
| 2024-03-12 | 5.74 | 5.90 | 0.16 | 2.79% | 5.70 | 5.90 | 106409 | 6188.22 | 3.39% |
| 2024-03-11 | 5.61 | 5.74 | 0.14 | 2.50% | 5.57 | 5.75 | 122469 | 6972.60 | 3.91% |
| 2024-03-08 | 5.61 | 5.60 | -0.01 | -0.18% | 5.55 | 5.64 | 67860 | 3794.51 | 2.16% |
| 2024-03-07 | 5.59 | 5.61 | 0.05 | 0.90% | 5.56 | 5.71 | 98063 | 5525.59 | 3.13% |
| 2024-03-06 | 5.44 | 5.56 | 0.11 | 2.02% | 5.44 | 5.59 | 86814 | 4803.78 | 2.77% |
| 2024-03-05 | 5.58 | 5.45 | -0.15 | -2.68% | 5.43 | 5.58 | 100154 | 5485.80 | 3.19% |
| 2024-03-04 | 5.65 | 5.60 | -0.07 | -1.23% | 5.49 | 5.70 | 100199 | 5594.32 | 3.20% |
| 2024-03-01 | 5.67 | 5.67 | 0.00 | 0.00% | 5.58 | 5.73 | 109958 | 6209.38 | 3.51% |
| 2024-02-29 | 5.50 | 5.67 | 0.17 | 3.09% | 5.43 | 5.69 | 183619 | 10242.64 | 5.86% |
| 2024-02-28 | 6.00 | 5.50 | -0.51 | -8.49% | 5.48 | 6.12 | 221505 | 12854.07 | 7.07% |
| 2024-02-27 | 5.84 | 6.01 | 0.17 | 2.91% | 5.76 | 6.02 | 118326 | 7049.39 | 3.77% |
| 2024-02-26 | 5.78 | 5.84 | 0.09 | 1.57% | 5.69 | 5.99 | 145676 | 8509.73 | 4.65% |
| 2024-02-23 | 5.66 | 5.75 | 0.13 | 2.31% | 5.61 | 5.78 | 121742 | 6923.97 | 3.88% |
| 2024-02-22 | 5.48 | 5.62 | 0.15 | 2.74% | 5.45 | 5.63 | 134645 | 7483.19 | 4.30% |
| 2024-02-21 | 5.27 | 5.47 | 0.17 | 3.21% | 5.20 | 5.65 | 163409 | 9000.94 | 5.21% |
| 2024-02-20 | 5.28 | 5.30 | 0.00 | 0.00% | 5.12 | 5.34 | 134183 | 7029.73 | 4.28% |
| 2024-02-19 | 5.05 | 5.30 | 0.35 | 7.07% | 5.04 | 5.33 | 195869 | 10197.43 | 6.25% |
| 2024-02-08 | 4.63 | 4.95 | 0.41 | 9.03% | 4.50 | 4.97 | 222781 | 10657.23 | 7.11% |
| 2024-02-07 | 4.97 | 4.54 | -0.43 | -8.65% | 4.47 | 4.97 | 236860 | 11135.37 | 7.56% |
| 2024-02-06 | 4.80 | 4.97 | -0.05 | -1.00% | 4.55 | 5.18 | 238320 | 11424.46 | 7.60% |
| 2024-02-05 | 5.55 | 5.02 | -0.56 | -10.04% | 5.02 | 5.56 | 178583 | 9136.06 | 5.70% |
| 2024-02-02 | 5.89 | 5.58 | -0.31 | -5.26% | 5.39 | 6.02 | 156526 | 8944.46 | 4.99% |
| 2024-02-01 | 6.05 | 5.89 | -0.16 | -2.64% | 5.72 | 6.08 | 169435 | 9967.67 | 5.41% |
| 2024-01-31 | 6.50 | 6.05 | -0.40 | -6.20% | 6.03 | 6.56 | 156841 | 9793.93 | 5.00% |
| 2024-01-30 | 6.80 | 6.45 | -0.31 | -4.59% | 6.44 | 6.80 | 105839 | 6944.20 | 3.38% |
| 2024-01-29 | 7.13 | 6.76 | -0.28 | -3.98% | 6.71 | 7.14 | 179088 | 12290.10 | 5.71% |