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 | 6.11 | 6.20 | 0.10 | 1.64% | 6.08 | 6.29 | 139914 | 8671.96 | 2.69% |
| 2024-05-08 | 6.30 | 6.10 | -0.09 | -1.45% | 6.08 | 6.33 | 135138 | 8320.20 | 2.60% |
| 2024-05-07 | 6.19 | 6.19 | 0.11 | 1.81% | 6.14 | 6.38 | 193891 | 12036.43 | 3.73% |
| 2024-05-06 | 6.04 | 6.08 | 0.15 | 2.53% | 5.99 | 6.09 | 114501 | 6918.91 | 2.20% |
| 2024-04-30 | 5.97 | 5.93 | 0.01 | 0.17% | 5.87 | 5.98 | 102218 | 6050.41 | 1.97% |
| 2024-04-29 | 5.74 | 5.92 | 0.16 | 2.78% | 5.72 | 5.92 | 153271 | 8953.54 | 2.95% |
| 2024-04-26 | 5.78 | 5.76 | 0.00 | 0.00% | 5.69 | 5.79 | 153074 | 8769.62 | 2.95% |
| 2024-04-25 | 5.78 | 5.76 | -0.04 | -0.69% | 5.73 | 5.82 | 94322 | 5450.81 | 1.82% |
| 2024-04-24 | 5.73 | 5.80 | 0.06 | 1.05% | 5.65 | 5.82 | 140532 | 8063.67 | 2.71% |
| 2024-04-23 | 5.75 | 5.74 | 0.06 | 1.06% | 5.70 | 5.90 | 219150 | 12659.94 | 4.22% |
| 2024-04-22 | 5.98 | 5.68 | -0.63 | -9.98% | 5.68 | 5.98 | 293460 | 16772.10 | 5.65% |
| 2024-04-19 | 6.18 | 6.31 | 0.12 | 1.94% | 6.14 | 6.35 | 109620 | 6886.23 | 2.11% |
| 2024-04-18 | 6.23 | 6.19 | 0.01 | 0.16% | 6.13 | 6.24 | 89433 | 5538.31 | 1.72% |
| 2024-04-17 | 5.95 | 6.18 | 0.38 | 6.55% | 5.94 | 6.18 | 137256 | 8328.44 | 2.64% |
| 2024-04-16 | 6.27 | 5.80 | -0.55 | -8.66% | 5.78 | 6.32 | 230354 | 13732.02 | 4.43% |
| 2024-04-15 | 6.50 | 6.35 | -0.18 | -2.76% | 6.26 | 6.60 | 124380 | 7952.20 | 2.39% |
| 2024-04-12 | 6.61 | 6.53 | -0.01 | -0.15% | 6.51 | 6.62 | 55472 | 3639.88 | 1.07% |
| 2024-04-11 | 6.42 | 6.54 | 0.08 | 1.24% | 6.41 | 6.61 | 68530 | 4485.17 | 1.32% |
| 2024-04-10 | 6.58 | 6.46 | -0.12 | -1.82% | 6.42 | 6.62 | 87163 | 5652.40 | 1.68% |
| 2024-04-09 | 6.62 | 6.58 | -0.05 | -0.75% | 6.55 | 6.66 | 88463 | 5829.07 | 1.70% |
| 2024-04-08 | 6.75 | 6.63 | -0.11 | -1.63% | 6.61 | 6.79 | 93346 | 6260.70 | 1.80% |
| 2024-04-03 | 6.64 | 6.74 | 0.07 | 1.05% | 6.61 | 6.75 | 127550 | 8512.96 | 2.46% |
| 2024-04-02 | 6.62 | 6.67 | 0.06 | 0.91% | 6.61 | 6.82 | 118549 | 7936.69 | 2.28% |
| 2024-04-01 | 6.48 | 6.61 | 0.15 | 2.32% | 6.45 | 6.61 | 122339 | 7986.73 | 2.36% |
| 2024-03-29 | 6.35 | 6.46 | 0.09 | 1.41% | 6.33 | 6.48 | 122089 | 7815.49 | 2.35% |
| 2024-03-28 | 6.29 | 6.37 | 0.08 | 1.27% | 6.29 | 6.41 | 99898 | 6345.24 | 1.92% |
| 2024-03-27 | 6.39 | 6.29 | -0.09 | -1.41% | 6.29 | 6.43 | 88646 | 5634.32 | 1.71% |
| 2024-03-26 | 6.44 | 6.38 | -0.02 | -0.31% | 6.25 | 6.44 | 110123 | 6969.36 | 2.12% |
| 2024-03-25 | 6.31 | 6.40 | 0.05 | 0.79% | 6.29 | 6.55 | 130845 | 8385.25 | 2.52% |
| 2024-03-22 | 6.44 | 6.35 | -0.12 | -1.85% | 6.31 | 6.45 | 97630 | 6216.31 | 1.88% |
| 2024-03-21 | 6.47 | 6.47 | 0.04 | 0.62% | 6.37 | 6.50 | 124035 | 7979.86 | 2.39% |
| 2024-03-20 | 6.29 | 6.43 | 0.12 | 1.90% | 6.27 | 6.45 | 101090 | 6455.34 | 1.95% |
| 2024-03-19 | 6.25 | 6.31 | 0.04 | 0.64% | 6.23 | 6.41 | 117356 | 7433.09 | 2.26% |
| 2024-03-18 | 6.22 | 6.27 | 0.07 | 1.13% | 6.21 | 6.28 | 113500 | 7084.33 | 2.19% |
| 2024-03-15 | 6.09 | 6.20 | 0.09 | 1.47% | 6.09 | 6.20 | 110483 | 6800.35 | 2.13% |
| 2024-03-14 | 6.15 | 6.11 | -0.04 | -0.65% | 6.06 | 6.22 | 113210 | 6959.08 | 2.18% |
| 2024-03-13 | 6.11 | 6.15 | 0.07 | 1.15% | 6.10 | 6.24 | 140389 | 8654.62 | 2.70% |
| 2024-03-12 | 6.09 | 6.08 | -0.01 | -0.16% | 6.01 | 6.12 | 93291 | 5647.66 | 1.80% |
| 2024-03-11 | 6.05 | 6.09 | 0.08 | 1.33% | 6.03 | 6.14 | 98940 | 6008.97 | 1.90% |
| 2024-03-08 | 6.01 | 6.01 | 0.01 | 0.17% | 5.93 | 6.05 | 68942 | 4132.86 | 1.33% |
| 2024-03-07 | 6.03 | 6.00 | 0.01 | 0.17% | 5.96 | 6.09 | 86105 | 5194.10 | 1.66% |
| 2024-03-06 | 5.90 | 5.99 | 0.05 | 0.84% | 5.90 | 6.06 | 86581 | 5199.09 | 1.67% |
| 2024-03-05 | 5.97 | 5.94 | -0.09 | -1.49% | 5.93 | 6.03 | 94709 | 5645.67 | 1.82% |
| 2024-03-04 | 6.10 | 6.03 | -0.06 | -0.99% | 5.95 | 6.12 | 127659 | 7671.30 | 2.46% |
| 2024-03-01 | 6.11 | 6.09 | 0.06 | 1.00% | 6.05 | 6.19 | 130077 | 7935.81 | 2.50% |
| 2024-02-29 | 5.88 | 6.03 | 0.15 | 2.55% | 5.82 | 6.03 | 144130 | 8588.20 | 2.77% |
| 2024-02-28 | 6.18 | 5.88 | -0.32 | -5.16% | 5.87 | 6.24 | 226316 | 13732.98 | 4.36% |
| 2024-02-27 | 6.00 | 6.20 | 0.23 | 3.85% | 5.96 | 6.20 | 176600 | 10810.18 | 3.40% |
| 2024-02-26 | 6.02 | 5.97 | -0.02 | -0.33% | 5.93 | 6.08 | 134320 | 8056.61 | 2.59% |
| 2024-02-23 | 5.89 | 5.99 | 0.11 | 1.87% | 5.89 | 6.05 | 161055 | 9604.92 | 3.10% |
| 2024-02-22 | 5.84 | 5.88 | 0.01 | 0.17% | 5.75 | 5.93 | 155498 | 9064.48 | 2.99% |
| 2024-02-21 | 5.88 | 5.87 | -0.02 | -0.34% | 5.75 | 6.02 | 209786 | 12418.28 | 4.04% |
| 2024-02-20 | 5.75 | 5.89 | 0.12 | 2.08% | 5.55 | 6.15 | 252621 | 14969.80 | 4.86% |
| 2024-02-19 | 5.70 | 5.77 | 0.41 | 7.65% | 5.60 | 5.86 | 274057 | 15746.81 | 5.28% |
| 2024-02-08 | 4.91 | 5.36 | 0.44 | 8.94% | 4.86 | 5.40 | 261848 | 13413.70 | 5.04% |
| 2024-02-07 | 5.09 | 4.92 | -0.15 | -2.96% | 4.85 | 5.09 | 209950 | 10419.62 | 4.04% |
| 2024-02-06 | 4.92 | 5.07 | 0.11 | 2.22% | 4.61 | 5.23 | 226387 | 11142.56 | 4.36% |
| 2024-02-05 | 5.49 | 4.96 | -0.55 | -9.98% | 4.96 | 5.51 | 224471 | 11375.66 | 4.32% |
| 2024-02-02 | 5.74 | 5.51 | -0.27 | -4.67% | 5.34 | 5.84 | 143320 | 8056.58 | 2.76% |
| 2024-02-01 | 5.90 | 5.78 | -0.16 | -2.69% | 5.66 | 5.91 | 136448 | 7881.93 | 2.63% |
| 2024-01-31 | 6.14 | 5.94 | -0.24 | -3.88% | 5.90 | 6.20 | 98436 | 5918.74 | 1.90% |
| 2024-01-30 | 6.30 | 6.18 | -0.15 | -2.37% | 6.16 | 6.39 | 85597 | 5374.27 | 1.65% |