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 | 5.85 | 5.94 | 0.05 | 0.85% | 5.85 | 5.97 | 120521 | 7151.50 | 2.00% |
| 2024-05-08 | 5.97 | 5.89 | -0.11 | -1.83% | 5.88 | 5.99 | 121829 | 7214.87 | 2.02% |
| 2024-05-07 | 5.97 | 6.00 | 0.03 | 0.50% | 5.93 | 6.05 | 159691 | 9570.59 | 2.65% |
| 2024-05-06 | 6.07 | 5.97 | 0.02 | 0.34% | 5.95 | 6.09 | 157261 | 9438.53 | 2.61% |
| 2024-04-30 | 5.97 | 5.95 | -0.02 | -0.34% | 5.87 | 6.03 | 167505 | 9959.12 | 2.78% |
| 2024-04-29 | 5.88 | 5.97 | 0.15 | 2.58% | 5.87 | 5.97 | 174537 | 10352.28 | 2.90% |
| 2024-04-26 | 5.66 | 5.82 | 0.18 | 3.19% | 5.64 | 5.86 | 178681 | 10315.00 | 2.97% |
| 2024-04-25 | 5.60 | 5.64 | 0.01 | 0.18% | 5.58 | 5.71 | 130736 | 7395.66 | 2.17% |
| 2024-04-24 | 5.44 | 5.63 | 0.21 | 3.87% | 5.44 | 5.63 | 170358 | 9484.43 | 2.83% |
| 2024-04-23 | 5.42 | 5.42 | 0.05 | 0.93% | 5.38 | 5.46 | 112383 | 6090.96 | 1.87% |
| 2024-04-22 | 5.41 | 5.37 | -0.09 | -1.65% | 5.27 | 5.51 | 134455 | 7229.32 | 2.23% |
| 2024-04-19 | 5.51 | 5.46 | -0.09 | -1.62% | 5.43 | 5.59 | 143478 | 7891.80 | 2.38% |
| 2024-04-18 | 5.57 | 5.55 | -0.04 | -0.72% | 5.47 | 5.66 | 154491 | 8611.62 | 2.57% |
| 2024-04-17 | 5.25 | 5.59 | 0.46 | 8.97% | 5.25 | 5.60 | 229211 | 12575.92 | 3.81% |
| 2024-04-16 | 5.57 | 5.13 | -0.50 | -8.88% | 5.11 | 5.58 | 251791 | 13304.70 | 4.18% |
| 2024-04-15 | 5.87 | 5.63 | -0.21 | -3.60% | 5.49 | 5.91 | 186096 | 10547.48 | 3.09% |
| 2024-04-12 | 5.95 | 5.84 | -0.10 | -1.68% | 5.83 | 6.00 | 115159 | 6802.92 | 1.91% |
| 2024-04-11 | 5.86 | 5.94 | 0.01 | 0.17% | 5.84 | 6.03 | 123771 | 7374.88 | 2.06% |
| 2024-04-10 | 6.11 | 5.93 | -0.18 | -2.95% | 5.85 | 6.11 | 180835 | 10766.14 | 3.00% |
| 2024-04-09 | 6.06 | 6.11 | 0.05 | 0.83% | 6.04 | 6.15 | 118144 | 7192.54 | 1.96% |
| 2024-04-08 | 6.17 | 6.06 | -0.11 | -1.78% | 6.04 | 6.22 | 164337 | 10079.71 | 2.73% |
| 2024-04-03 | 6.31 | 6.17 | -0.14 | -2.22% | 6.08 | 6.34 | 190948 | 11801.49 | 3.17% |
| 2024-04-02 | 6.50 | 6.31 | -0.17 | -2.62% | 6.27 | 6.51 | 202008 | 12818.94 | 3.35% |
| 2024-04-01 | 6.40 | 6.48 | 0.10 | 1.57% | 6.39 | 6.49 | 209727 | 13536.45 | 3.48% |
| 2024-03-29 | 6.37 | 6.38 | 0.02 | 0.31% | 6.25 | 6.43 | 204693 | 12975.77 | 3.40% |
| 2024-03-28 | 6.14 | 6.36 | 0.21 | 3.41% | 6.11 | 6.44 | 272067 | 17237.68 | 4.52% |
| 2024-03-27 | 6.51 | 6.15 | -0.37 | -5.67% | 6.12 | 6.52 | 303349 | 19075.89 | 5.04% |
| 2024-03-26 | 6.59 | 6.52 | 0.06 | 0.93% | 6.44 | 6.65 | 317543 | 20766.08 | 5.27% |
| 2024-03-25 | 6.68 | 6.46 | -0.25 | -3.73% | 6.45 | 6.80 | 383496 | 25537.48 | 6.37% |
| 2024-03-22 | 6.62 | 6.71 | 0.03 | 0.45% | 6.55 | 6.94 | 478966 | 32193.03 | 7.95% |
| 2024-03-21 | 6.82 | 6.68 | -0.11 | -1.62% | 6.61 | 6.83 | 398804 | 26695.55 | 6.62% |
| 2024-03-20 | 6.73 | 6.79 | 0.01 | 0.15% | 6.66 | 6.94 | 651041 | 44128.88 | 10.81% |
| 2024-03-19 | 6.76 | 6.78 | -0.12 | -1.74% | 6.67 | 7.12 | 817451 | 55698.59 | 13.57% |
| 2024-03-18 | 6.65 | 6.90 | 0.25 | 3.76% | 6.63 | 7.02 | 1255347 | 85729.67 | 20.85% |
| 2024-03-15 | 6.18 | 6.65 | 0.44 | 7.09% | 6.11 | 6.83 | 1173852 | 77992.85 | 19.49% |
| 2024-03-14 | 6.26 | 6.21 | -0.18 | -2.82% | 6.12 | 6.36 | 373981 | 23351.35 | 6.21% |
| 2024-03-13 | 6.33 | 6.39 | 0.09 | 1.43% | 6.31 | 6.56 | 626533 | 40365.59 | 10.40% |
| 2024-03-12 | 6.38 | 6.30 | -0.05 | -0.79% | 6.25 | 6.45 | 354477 | 22415.32 | 5.89% |
| 2024-03-11 | 6.05 | 6.35 | 0.24 | 3.93% | 6.03 | 6.41 | 450297 | 28255.64 | 7.48% |
| 2024-03-08 | 6.06 | 6.11 | 0.02 | 0.33% | 5.96 | 6.14 | 278223 | 16859.94 | 4.62% |
| 2024-03-07 | 6.34 | 6.09 | -0.25 | -3.94% | 6.09 | 6.40 | 497543 | 31015.46 | 8.26% |
| 2024-03-06 | 6.15 | 6.34 | 0.18 | 2.92% | 6.13 | 6.55 | 584421 | 37273.92 | 9.70% |
| 2024-03-05 | 6.20 | 6.16 | -0.18 | -2.84% | 6.10 | 6.42 | 508332 | 31668.13 | 8.44% |
| 2024-03-04 | 6.25 | 6.34 | 0.11 | 1.77% | 6.05 | 6.45 | 584026 | 36643.87 | 9.70% |
| 2024-03-01 | 6.11 | 6.23 | 0.12 | 1.96% | 6.01 | 6.34 | 628296 | 38685.25 | 10.43% |
| 2024-02-29 | 5.72 | 6.11 | 0.23 | 3.91% | 5.63 | 6.13 | 739798 | 44219.30 | 12.28% |
| 2024-02-28 | 6.90 | 5.88 | -0.39 | -6.22% | 5.88 | 6.90 | 1168107 | 76172.12 | 19.40% |
| 2024-02-27 | 5.60 | 6.27 | 0.57 | 10.00% | 5.56 | 6.27 | 473767 | 28210.50 | 7.87% |
| 2024-02-26 | 5.58 | 5.70 | 0.25 | 4.59% | 5.45 | 5.88 | 473391 | 26817.13 | 7.86% |
| 2024-02-23 | 5.43 | 5.45 | 0.05 | 0.93% | 5.31 | 5.45 | 349885 | 18828.92 | 5.81% |
| 2024-02-22 | 5.09 | 5.40 | 0.31 | 6.09% | 5.09 | 5.54 | 390362 | 20738.31 | 6.48% |
| 2024-02-21 | 4.95 | 5.09 | 0.06 | 1.19% | 4.94 | 5.22 | 235787 | 12085.63 | 3.92% |
| 2024-02-20 | 4.96 | 5.03 | 0.01 | 0.20% | 4.90 | 5.05 | 139104 | 6951.63 | 2.31% |
| 2024-02-19 | 4.96 | 5.02 | 0.18 | 3.72% | 4.86 | 5.07 | 193827 | 9645.09 | 3.22% |
| 2024-02-08 | 4.48 | 4.84 | 0.37 | 8.28% | 4.48 | 4.88 | 232236 | 10911.68 | 3.86% |
| 2024-02-07 | 4.52 | 4.47 | -0.04 | -0.89% | 4.40 | 4.65 | 179303 | 8118.09 | 2.98% |
| 2024-02-06 | 4.25 | 4.51 | 0.05 | 1.12% | 4.11 | 4.68 | 219985 | 9679.97 | 3.65% |
| 2024-02-05 | 4.81 | 4.46 | -0.49 | -9.90% | 4.46 | 4.86 | 218868 | 9945.01 | 3.63% |
| 2024-02-02 | 5.05 | 4.95 | -0.12 | -2.37% | 4.62 | 5.15 | 243440 | 11888.46 | 4.04% |
| 2024-02-01 | 4.96 | 5.07 | 0.06 | 1.20% | 4.91 | 5.18 | 163652 | 8272.73 | 2.72% |
| 2024-01-31 | 5.28 | 5.01 | -0.27 | -5.11% | 4.98 | 5.32 | 172352 | 8813.87 | 2.86% |