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 | 5.98 | 6.08 | 0.11 | 1.84% | 5.98 | 6.11 | 91645 | 5563.19 | 0.70% |
| 2024-05-08 | 6.10 | 5.97 | -0.14 | -2.29% | 5.97 | 6.10 | 96408 | 5804.70 | 0.74% |
| 2024-05-07 | 6.12 | 6.11 | -0.01 | -0.16% | 6.05 | 6.14 | 101651 | 6204.20 | 0.78% |
| 2024-05-06 | 6.13 | 6.12 | 0.09 | 1.49% | 6.08 | 6.19 | 115579 | 7081.15 | 0.88% |
| 2024-04-30 | 6.07 | 6.03 | -0.12 | -1.95% | 5.97 | 6.14 | 158818 | 9606.99 | 1.21% |
| 2024-04-29 | 6.06 | 6.15 | 0.25 | 4.24% | 6.02 | 6.20 | 190966 | 11723.81 | 1.46% |
| 2024-04-26 | 5.73 | 5.90 | 0.11 | 1.90% | 5.73 | 5.91 | 129598 | 7596.55 | 0.99% |
| 2024-04-25 | 5.85 | 5.79 | -0.14 | -2.36% | 5.68 | 5.90 | 141202 | 8180.69 | 1.08% |
| 2024-04-24 | 5.83 | 5.93 | 0.11 | 1.89% | 5.77 | 5.93 | 95394 | 5604.71 | 0.73% |
| 2024-04-23 | 5.79 | 5.82 | 0.08 | 1.39% | 5.74 | 5.85 | 97585 | 5660.10 | 0.74% |
| 2024-04-22 | 5.73 | 5.74 | -0.01 | -0.17% | 5.60 | 5.99 | 124191 | 7185.66 | 0.95% |
| 2024-04-19 | 5.71 | 5.75 | -0.02 | -0.35% | 5.68 | 5.85 | 84856 | 4877.27 | 0.65% |
| 2024-04-18 | 5.79 | 5.77 | -0.02 | -0.35% | 5.69 | 5.90 | 104154 | 6054.62 | 0.79% |
| 2024-04-17 | 5.53 | 5.79 | 0.38 | 7.02% | 5.51 | 5.79 | 161304 | 9150.82 | 1.23% |
| 2024-04-16 | 5.66 | 5.41 | -0.30 | -5.25% | 5.38 | 5.75 | 169301 | 9331.77 | 1.29% |
| 2024-04-15 | 5.90 | 5.71 | -0.16 | -2.73% | 5.61 | 5.95 | 169420 | 9729.14 | 1.29% |
| 2024-04-12 | 6.00 | 5.87 | -0.15 | -2.49% | 5.86 | 6.09 | 100288 | 5970.88 | 0.76% |
| 2024-04-11 | 5.96 | 6.02 | 0.01 | 0.17% | 5.93 | 6.13 | 121277 | 7330.61 | 0.92% |
| 2024-04-10 | 6.16 | 6.01 | -0.15 | -2.44% | 5.93 | 6.16 | 125158 | 7543.23 | 0.95% |
| 2024-04-09 | 6.07 | 6.16 | 0.09 | 1.48% | 6.05 | 6.17 | 75642 | 4638.21 | 0.58% |
| 2024-04-08 | 6.22 | 6.07 | -0.18 | -2.88% | 6.06 | 6.24 | 131792 | 8075.57 | 1.01% |
| 2024-04-03 | 6.39 | 6.25 | -0.15 | -2.34% | 6.20 | 6.40 | 125131 | 7835.44 | 0.95% |
| 2024-04-02 | 6.49 | 6.40 | -0.09 | -1.39% | 6.36 | 6.51 | 83922 | 5385.10 | 0.64% |
| 2024-04-01 | 6.33 | 6.49 | 0.17 | 2.69% | 6.32 | 6.52 | 94996 | 6138.49 | 0.72% |
| 2024-03-29 | 6.24 | 6.32 | 0.08 | 1.28% | 6.14 | 6.39 | 97363 | 6079.28 | 0.74% |
| 2024-03-28 | 6.08 | 6.24 | 0.16 | 2.63% | 6.08 | 6.33 | 121680 | 7589.69 | 0.93% |
| 2024-03-27 | 6.38 | 6.08 | -0.30 | -4.70% | 6.06 | 6.39 | 129101 | 8018.49 | 0.98% |
| 2024-03-26 | 6.33 | 6.38 | 0.07 | 1.11% | 6.26 | 6.44 | 118343 | 7529.09 | 0.90% |
| 2024-03-25 | 6.51 | 6.31 | -0.23 | -3.52% | 6.29 | 6.54 | 171960 | 11080.16 | 1.31% |
| 2024-03-22 | 6.67 | 6.54 | -0.12 | -1.80% | 6.51 | 6.69 | 97279 | 6397.14 | 0.74% |
| 2024-03-21 | 6.67 | 6.66 | 0.01 | 0.15% | 6.57 | 6.70 | 98734 | 6558.70 | 0.75% |
| 2024-03-20 | 6.65 | 6.65 | 0.02 | 0.30% | 6.58 | 6.68 | 90484 | 6002.37 | 0.69% |
| 2024-03-19 | 6.59 | 6.63 | 0.01 | 0.15% | 6.55 | 6.73 | 159999 | 10643.37 | 1.22% |
| 2024-03-18 | 6.59 | 6.62 | 0.03 | 0.46% | 6.59 | 6.70 | 157003 | 10407.02 | 1.20% |
| 2024-03-15 | 6.44 | 6.59 | 0.13 | 2.01% | 6.40 | 6.59 | 99996 | 6502.19 | 0.76% |
| 2024-03-14 | 6.50 | 6.46 | -0.07 | -1.07% | 6.37 | 6.56 | 103421 | 6699.72 | 0.79% |
| 2024-03-13 | 6.54 | 6.53 | -0.01 | -0.15% | 6.46 | 6.61 | 137137 | 8954.38 | 1.05% |
| 2024-03-12 | 6.28 | 6.54 | 0.27 | 4.31% | 6.28 | 6.57 | 203454 | 13145.49 | 1.55% |
| 2024-03-11 | 6.17 | 6.27 | 0.13 | 2.12% | 6.14 | 6.28 | 104311 | 6487.72 | 0.80% |
| 2024-03-08 | 6.09 | 6.14 | 0.05 | 0.82% | 6.05 | 6.17 | 76471 | 4671.80 | 0.58% |
| 2024-03-07 | 6.18 | 6.09 | -0.10 | -1.62% | 6.09 | 6.29 | 95471 | 5900.94 | 0.73% |
| 2024-03-06 | 6.13 | 6.19 | -0.02 | -0.32% | 6.08 | 6.25 | 124115 | 7651.38 | 0.95% |
| 2024-03-05 | 6.23 | 6.21 | -0.10 | -1.58% | 6.11 | 6.30 | 129143 | 8009.83 | 0.98% |
| 2024-03-04 | 6.60 | 6.31 | -0.01 | -0.16% | 6.17 | 6.63 | 177998 | 11247.86 | 1.36% |
| 2024-03-01 | 6.28 | 6.32 | 0.03 | 0.48% | 6.20 | 6.36 | 120277 | 7549.44 | 0.92% |
| 2024-02-29 | 5.96 | 6.29 | 0.31 | 5.18% | 5.91 | 6.29 | 153259 | 9446.02 | 1.17% |
| 2024-02-28 | 6.39 | 5.98 | -0.39 | -6.12% | 5.95 | 6.51 | 237083 | 14862.79 | 1.81% |
| 2024-02-27 | 6.18 | 6.37 | 0.19 | 3.07% | 6.13 | 6.37 | 144454 | 9049.50 | 1.10% |
| 2024-02-26 | 6.10 | 6.18 | 0.14 | 2.32% | 6.09 | 6.32 | 196096 | 12123.37 | 1.50% |
| 2024-02-23 | 5.83 | 6.04 | 0.23 | 3.96% | 5.77 | 6.06 | 144653 | 8543.55 | 1.10% |
| 2024-02-22 | 5.71 | 5.81 | 0.11 | 1.93% | 5.68 | 5.85 | 107685 | 6216.32 | 0.82% |
| 2024-02-21 | 5.55 | 5.70 | 0.13 | 2.33% | 5.50 | 5.94 | 182174 | 10484.72 | 1.39% |
| 2024-02-20 | 5.63 | 5.57 | -0.07 | -1.24% | 5.48 | 5.63 | 124474 | 6897.90 | 0.95% |
| 2024-02-19 | 5.64 | 5.64 | 0.09 | 1.62% | 5.55 | 5.75 | 202535 | 11434.49 | 1.54% |
| 2024-02-08 | 5.16 | 5.55 | 0.35 | 6.73% | 5.16 | 5.61 | 227830 | 12405.10 | 1.74% |
| 2024-02-07 | 5.02 | 5.20 | 0.22 | 4.42% | 4.99 | 5.38 | 264366 | 13768.60 | 2.02% |
| 2024-02-06 | 4.59 | 4.98 | 0.38 | 8.26% | 4.45 | 5.06 | 314564 | 14906.45 | 2.40% |
| 2024-02-05 | 5.12 | 4.60 | -0.51 | -9.98% | 4.60 | 5.12 | 338135 | 15908.32 | 2.58% |
| 2024-02-02 | 5.44 | 5.11 | -0.33 | -6.07% | 4.91 | 5.53 | 233774 | 12091.35 | 1.78% |
| 2024-02-01 | 5.58 | 5.44 | -0.13 | -2.33% | 5.38 | 5.64 | 119729 | 6576.04 | 0.91% |
| 2024-01-31 | 5.88 | 5.57 | -0.33 | -5.59% | 5.54 | 5.94 | 150324 | 8580.51 | 1.15% |