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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 5.96 | 6.01 | 0.06 | 1.01% | 5.96 | 6.06 | 35997 | 2167.67 | 0.58% |
| 2024-05-15 | 6.01 | 5.95 | -0.08 | -1.33% | 5.92 | 6.05 | 28353 | 1696.48 | 0.45% |
| 2024-05-14 | 5.97 | 6.03 | 0.09 | 1.52% | 5.93 | 6.07 | 38573 | 2315.09 | 0.62% |
| 2024-05-13 | 6.02 | 5.94 | -0.12 | -1.98% | 5.91 | 6.04 | 44402 | 2645.17 | 0.71% |
| 2024-05-10 | 6.15 | 6.06 | -0.05 | -0.82% | 6.03 | 6.17 | 49419 | 3007.32 | 0.79% |
| 2024-05-09 | 6.12 | 6.11 | 0.01 | 0.16% | 6.08 | 6.17 | 41833 | 2563.62 | 0.67% |
| 2024-05-08 | 6.20 | 6.10 | -0.10 | -1.61% | 6.10 | 6.21 | 41047 | 2521.56 | 0.66% |
| 2024-05-07 | 6.22 | 6.20 | 0.00 | 0.00% | 6.13 | 6.24 | 57680 | 3569.82 | 0.92% |
| 2024-05-06 | 6.24 | 6.20 | 0.00 | 0.00% | 6.14 | 6.32 | 69941 | 4338.62 | 1.12% |
| 2024-04-30 | 6.16 | 6.20 | 0.00 | 0.00% | 6.09 | 6.28 | 84450 | 5231.59 | 1.35% |
| 2024-04-29 | 5.92 | 6.20 | 0.24 | 4.03% | 5.91 | 6.22 | 105655 | 6431.14 | 1.69% |
| 2024-04-26 | 5.97 | 5.96 | -0.03 | -0.50% | 5.84 | 6.01 | 88155 | 5229.52 | 1.41% |
| 2024-04-25 | 5.83 | 5.99 | 0.16 | 2.74% | 5.82 | 6.20 | 113656 | 6825.19 | 1.82% |
| 2024-04-24 | 5.65 | 5.83 | 0.21 | 3.74% | 5.62 | 5.83 | 65772 | 3792.09 | 1.05% |
| 2024-04-23 | 5.52 | 5.62 | 0.11 | 2.00% | 5.51 | 5.66 | 51512 | 2884.74 | 0.82% |
| 2024-04-22 | 5.46 | 5.51 | 0.02 | 0.36% | 5.29 | 5.56 | 70600 | 3860.51 | 1.13% |
| 2024-04-19 | 5.55 | 5.49 | -0.12 | -2.14% | 5.45 | 5.58 | 60110 | 3311.92 | 0.96% |
| 2024-04-18 | 5.87 | 5.61 | -0.17 | -2.94% | 5.57 | 5.87 | 112308 | 6419.88 | 1.80% |
| 2024-04-17 | 5.32 | 5.78 | 0.53 | 10.10% | 5.31 | 5.78 | 153825 | 8716.31 | 2.46% |
| 2024-04-16 | 5.61 | 5.25 | -0.39 | -6.91% | 5.22 | 5.64 | 118894 | 6326.40 | 1.90% |
| 2024-04-15 | 5.86 | 5.64 | -0.24 | -4.08% | 5.54 | 5.93 | 97665 | 5538.24 | 1.56% |
| 2024-04-12 | 5.93 | 5.88 | -0.06 | -1.01% | 5.85 | 6.03 | 53387 | 3165.10 | 0.85% |
| 2024-04-11 | 5.90 | 5.94 | -0.01 | -0.17% | 5.87 | 6.05 | 48968 | 2930.08 | 0.78% |
| 2024-04-10 | 6.08 | 5.95 | -0.14 | -2.30% | 5.89 | 6.09 | 68107 | 4069.41 | 1.09% |
| 2024-04-09 | 6.00 | 6.09 | 0.06 | 1.00% | 6.00 | 6.10 | 49755 | 3016.73 | 0.80% |
| 2024-04-08 | 6.13 | 6.03 | -0.10 | -1.63% | 6.01 | 6.17 | 78502 | 4771.58 | 1.26% |
| 2024-04-03 | 6.30 | 6.13 | -0.20 | -3.16% | 6.08 | 6.31 | 103329 | 6354.15 | 1.65% |
| 2024-04-02 | 6.42 | 6.33 | -0.10 | -1.56% | 6.21 | 6.42 | 108366 | 6841.58 | 1.73% |
| 2024-04-01 | 6.43 | 6.43 | 0.04 | 0.63% | 6.35 | 6.46 | 124537 | 7964.83 | 1.99% |
| 2024-03-29 | 6.48 | 6.39 | -0.16 | -2.44% | 6.28 | 6.52 | 164473 | 10470.14 | 2.63% |
| 2024-03-28 | 6.22 | 6.55 | 0.36 | 5.82% | 6.18 | 6.78 | 212260 | 13741.94 | 3.39% |
| 2024-03-27 | 6.47 | 6.19 | -0.24 | -3.73% | 6.15 | 6.47 | 100821 | 6355.85 | 1.61% |
| 2024-03-26 | 6.30 | 6.43 | 0.10 | 1.58% | 6.29 | 6.48 | 141711 | 9074.71 | 2.27% |
| 2024-03-25 | 6.54 | 6.33 | -0.23 | -3.51% | 6.32 | 6.56 | 127903 | 8279.55 | 2.05% |
| 2024-03-22 | 6.58 | 6.56 | -0.02 | -0.30% | 6.45 | 6.63 | 139867 | 9161.51 | 2.24% |
| 2024-03-21 | 6.63 | 6.58 | -0.01 | -0.15% | 6.52 | 6.77 | 203257 | 13430.93 | 3.25% |
| 2024-03-20 | 6.55 | 6.59 | 0.04 | 0.61% | 6.52 | 6.60 | 220367 | 14466.23 | 3.52% |
| 2024-03-19 | 6.60 | 6.55 | -0.09 | -1.36% | 6.53 | 6.78 | 321528 | 21271.52 | 5.14% |
| 2024-03-18 | 6.70 | 6.64 | -0.13 | -1.92% | 6.52 | 6.84 | 494594 | 32701.45 | 7.91% |
| 2024-03-15 | 6.25 | 6.77 | 0.62 | 10.08% | 6.23 | 6.77 | 412680 | 27365.82 | 6.60% |
| 2024-03-14 | 6.20 | 6.15 | -0.08 | -1.28% | 6.06 | 6.29 | 59311 | 3662.52 | 0.95% |
| 2024-03-13 | 6.19 | 6.23 | 0.04 | 0.65% | 6.12 | 6.35 | 67939 | 4230.47 | 1.09% |
| 2024-03-12 | 6.15 | 6.19 | 0.05 | 0.81% | 6.07 | 6.20 | 68051 | 4182.82 | 1.09% |
| 2024-03-11 | 6.06 | 6.14 | 0.11 | 1.82% | 6.01 | 6.14 | 63226 | 3840.57 | 1.01% |
| 2024-03-08 | 6.01 | 6.03 | 0.03 | 0.50% | 5.93 | 6.09 | 58430 | 3505.03 | 0.93% |
| 2024-03-07 | 6.11 | 6.00 | -0.12 | -1.96% | 5.99 | 6.17 | 61553 | 3742.81 | 0.98% |
| 2024-03-06 | 6.04 | 6.12 | 0.09 | 1.49% | 5.97 | 6.18 | 70406 | 4277.65 | 1.13% |
| 2024-03-05 | 6.14 | 6.03 | -0.17 | -2.74% | 6.01 | 6.18 | 63711 | 3876.92 | 1.02% |
| 2024-03-04 | 6.18 | 6.20 | 0.03 | 0.49% | 6.10 | 6.25 | 90761 | 5603.87 | 1.45% |
| 2024-03-01 | 5.99 | 6.17 | 0.23 | 3.87% | 5.98 | 6.18 | 96304 | 5881.84 | 1.54% |
| 2024-02-29 | 5.60 | 5.94 | 0.25 | 4.39% | 5.60 | 5.95 | 94733 | 5551.04 | 1.51% |
| 2024-02-28 | 6.30 | 5.69 | -0.61 | -9.68% | 5.67 | 6.43 | 179028 | 10840.05 | 2.86% |
| 2024-02-27 | 6.16 | 6.30 | 0.07 | 1.12% | 6.03 | 6.30 | 90125 | 5599.43 | 1.44% |
| 2024-02-26 | 6.16 | 6.23 | 0.32 | 5.41% | 6.09 | 6.34 | 151904 | 9461.54 | 2.43% |
| 2024-02-23 | 5.80 | 5.91 | 0.14 | 2.43% | 5.74 | 5.94 | 78097 | 4578.01 | 1.25% |
| 2024-02-22 | 5.72 | 5.77 | 0.05 | 0.87% | 5.70 | 5.89 | 65080 | 3762.41 | 1.04% |
| 2024-02-21 | 5.55 | 5.72 | 0.09 | 1.60% | 5.53 | 5.86 | 86516 | 4967.03 | 1.38% |
| 2024-02-20 | 5.50 | 5.63 | 0.12 | 2.18% | 5.38 | 5.65 | 90186 | 5020.16 | 1.44% |
| 2024-02-19 | 5.23 | 5.51 | 0.38 | 7.41% | 5.17 | 5.53 | 160794 | 8691.14 | 2.57% |
| 2024-02-08 | 4.82 | 5.13 | 0.27 | 5.56% | 4.65 | 5.15 | 198572 | 9675.04 | 3.18% |
| 2024-02-07 | 4.99 | 4.86 | 0.13 | 2.75% | 4.60 | 5.00 | 264668 | 12760.06 | 4.23% |