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 | 5.96 | 5.89 | -0.07 | -1.17% | 5.83 | 5.98 | 82309 | 4853.36 | 2.51% |
| 2024-05-09 | 5.92 | 5.96 | -0.01 | -0.17% | 5.92 | 6.02 | 89011 | 5314.25 | 2.71% |
| 2024-05-08 | 6.10 | 5.97 | -0.17 | -2.77% | 5.90 | 6.17 | 129774 | 7821.14 | 3.95% |
| 2024-05-07 | 5.91 | 6.14 | 0.21 | 3.54% | 5.87 | 6.16 | 184018 | 11117.59 | 5.61% |
| 2024-05-06 | 5.62 | 5.93 | 0.35 | 6.27% | 5.61 | 5.99 | 172449 | 10032.01 | 5.25% |
| 2024-04-30 | 5.66 | 5.58 | -0.10 | -1.76% | 5.55 | 5.70 | 101985 | 5725.58 | 3.11% |
| 2024-04-29 | 5.77 | 5.68 | -0.21 | -3.57% | 5.42 | 5.77 | 191367 | 10710.63 | 5.83% |
| 2024-04-26 | 5.77 | 5.89 | 0.10 | 1.73% | 5.69 | 5.90 | 81168 | 4703.58 | 2.47% |
| 2024-04-25 | 5.63 | 5.79 | 0.16 | 2.84% | 5.60 | 5.84 | 83277 | 4800.16 | 2.54% |
| 2024-04-24 | 5.60 | 5.63 | 0.03 | 0.54% | 5.56 | 5.65 | 61052 | 3426.53 | 1.86% |
| 2024-04-23 | 5.74 | 5.60 | -0.10 | -1.75% | 5.56 | 5.75 | 81960 | 4620.57 | 2.50% |
| 2024-04-22 | 5.90 | 5.70 | -0.25 | -4.20% | 5.65 | 5.93 | 105190 | 6059.04 | 3.20% |
| 2024-04-19 | 5.88 | 5.95 | 0.02 | 0.34% | 5.83 | 6.10 | 111597 | 6679.09 | 3.40% |
| 2024-04-18 | 6.11 | 5.93 | -0.18 | -2.95% | 5.87 | 6.19 | 157794 | 9477.93 | 4.81% |
| 2024-04-17 | 5.80 | 6.11 | 0.12 | 2.00% | 5.80 | 6.38 | 241981 | 14817.76 | 7.37% |
| 2024-04-16 | 6.05 | 5.99 | 0.07 | 1.18% | 5.89 | 6.51 | 285892 | 17778.22 | 8.71% |
| 2024-04-15 | 6.40 | 5.92 | -0.47 | -7.36% | 5.82 | 6.45 | 118352 | 7152.41 | 3.70% |
| 2024-04-12 | 6.38 | 6.39 | 0.04 | 0.63% | 6.31 | 6.48 | 42118 | 2693.73 | 1.32% |
| 2024-04-11 | 6.27 | 6.35 | 0.03 | 0.47% | 6.23 | 6.43 | 40074 | 2551.03 | 1.25% |
| 2024-04-10 | 6.45 | 6.32 | -0.12 | -1.86% | 6.27 | 6.45 | 45124 | 2858.37 | 1.41% |
| 2024-04-09 | 6.38 | 6.44 | 0.14 | 2.22% | 6.31 | 6.45 | 38909 | 2489.69 | 1.22% |
| 2024-04-08 | 6.43 | 6.30 | -0.17 | -2.63% | 6.29 | 6.48 | 44585 | 2849.29 | 1.40% |
| 2024-04-03 | 6.44 | 6.47 | 0.02 | 0.31% | 6.36 | 6.49 | 47847 | 3075.43 | 1.50% |
| 2024-04-02 | 6.29 | 6.45 | 0.16 | 2.54% | 6.28 | 6.47 | 71032 | 4542.20 | 2.22% |
| 2024-04-01 | 6.25 | 6.29 | 0.10 | 1.62% | 6.17 | 6.29 | 48418 | 3022.40 | 1.52% |
| 2024-03-29 | 6.09 | 6.19 | 0.13 | 2.15% | 6.06 | 6.19 | 40295 | 2475.36 | 1.26% |
| 2024-03-28 | 5.96 | 6.06 | 0.09 | 1.51% | 5.94 | 6.12 | 35484 | 2148.08 | 1.11% |
| 2024-03-27 | 6.06 | 5.97 | -0.12 | -1.97% | 5.97 | 6.11 | 34551 | 2086.03 | 1.08% |
| 2024-03-26 | 6.06 | 6.09 | 0.04 | 0.66% | 5.98 | 6.14 | 38848 | 2353.47 | 1.22% |
| 2024-03-25 | 6.15 | 6.05 | -0.15 | -2.42% | 6.04 | 6.21 | 43632 | 2674.15 | 1.37% |
| 2024-03-22 | 6.25 | 6.20 | -0.04 | -0.64% | 6.14 | 6.31 | 43721 | 2712.37 | 1.37% |
| 2024-03-21 | 6.23 | 6.24 | 0.01 | 0.16% | 6.16 | 6.28 | 48760 | 3038.18 | 1.53% |
| 2024-03-20 | 6.16 | 6.23 | 0.06 | 0.97% | 6.15 | 6.26 | 46908 | 2909.62 | 1.47% |
| 2024-03-19 | 6.09 | 6.17 | 0.09 | 1.48% | 6.09 | 6.23 | 71072 | 4387.78 | 2.22% |
| 2024-03-18 | 5.97 | 6.08 | 0.12 | 2.01% | 5.96 | 6.08 | 46842 | 2822.31 | 1.47% |
| 2024-03-15 | 5.85 | 5.96 | 0.10 | 1.71% | 5.81 | 5.98 | 42911 | 2535.08 | 1.34% |
| 2024-03-14 | 5.85 | 5.86 | 0.01 | 0.17% | 5.77 | 5.93 | 39690 | 2325.09 | 1.24% |
| 2024-03-13 | 5.90 | 5.85 | -0.05 | -0.85% | 5.81 | 5.91 | 42658 | 2497.12 | 1.34% |
| 2024-03-12 | 5.77 | 5.90 | 0.12 | 2.08% | 5.73 | 5.90 | 59263 | 3455.97 | 1.85% |
| 2024-03-11 | 5.67 | 5.78 | 0.10 | 1.76% | 5.66 | 5.79 | 34762 | 1987.65 | 1.09% |
| 2024-03-08 | 5.62 | 5.68 | 0.04 | 0.71% | 5.60 | 5.69 | 34739 | 1966.19 | 1.09% |
| 2024-03-07 | 5.67 | 5.64 | -0.04 | -0.70% | 5.64 | 5.77 | 56195 | 3204.83 | 1.76% |
| 2024-03-06 | 5.58 | 5.68 | 0.13 | 2.34% | 5.52 | 5.72 | 44420 | 2500.20 | 1.39% |
| 2024-03-05 | 5.66 | 5.55 | -0.13 | -2.29% | 5.55 | 5.67 | 44342 | 2476.77 | 1.39% |
| 2024-03-04 | 5.81 | 5.68 | -0.14 | -2.41% | 5.55 | 5.82 | 58286 | 3300.12 | 1.82% |
| 2024-03-01 | 5.81 | 5.82 | 0.04 | 0.69% | 5.70 | 5.85 | 50645 | 2923.62 | 1.59% |
| 2024-02-29 | 5.61 | 5.78 | 0.14 | 2.48% | 5.57 | 5.79 | 63601 | 3617.70 | 1.99% |
| 2024-02-28 | 6.13 | 5.64 | -0.45 | -7.39% | 5.64 | 6.17 | 92110 | 5438.04 | 2.88% |
| 2024-02-27 | 5.93 | 6.09 | 0.15 | 2.53% | 5.89 | 6.09 | 42975 | 2584.82 | 1.35% |
| 2024-02-26 | 5.91 | 5.94 | 0.08 | 1.37% | 5.85 | 6.16 | 66267 | 3957.52 | 2.07% |
| 2024-02-23 | 5.68 | 5.86 | 0.22 | 3.90% | 5.65 | 5.88 | 53505 | 3081.03 | 1.67% |
| 2024-02-22 | 5.59 | 5.64 | 0.09 | 1.62% | 5.52 | 5.67 | 50992 | 2862.28 | 1.60% |
| 2024-02-21 | 5.40 | 5.55 | 0.13 | 2.40% | 5.34 | 5.67 | 57451 | 3181.54 | 1.80% |
| 2024-02-20 | 5.33 | 5.42 | 0.06 | 1.12% | 5.26 | 5.44 | 57495 | 3073.44 | 1.80% |
| 2024-02-19 | 5.33 | 5.36 | 0.19 | 3.68% | 5.25 | 5.44 | 119115 | 6356.18 | 3.73% |
| 2024-02-08 | 4.71 | 5.17 | 0.47 | 10.00% | 4.55 | 5.17 | 112770 | 5513.20 | 3.53% |
| 2024-02-07 | 5.07 | 4.70 | -0.35 | -6.93% | 4.62 | 5.09 | 128931 | 6208.56 | 4.04% |
| 2024-02-06 | 4.80 | 5.05 | 0.05 | 1.00% | 4.51 | 5.16 | 125561 | 6014.54 | 3.93% |
| 2024-02-05 | 5.50 | 5.00 | -0.56 | -10.07% | 5.00 | 5.50 | 90107 | 4561.47 | 2.82% |
| 2024-02-02 | 5.93 | 5.56 | -0.35 | -5.92% | 5.34 | 6.01 | 67188 | 3817.03 | 2.10% |
| 2024-02-01 | 5.95 | 5.91 | -0.07 | -1.17% | 5.71 | 6.02 | 59573 | 3505.44 | 1.86% |