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 | 6.15 | 6.21 | 0.07 | 1.14% | 6.15 | 6.31 | 83205 | 5174.91 | 1.84% |
| 2024-05-08 | 6.26 | 6.14 | -0.18 | -2.85% | 6.13 | 6.31 | 107141 | 6631.82 | 2.37% |
| 2024-05-07 | 6.10 | 6.32 | 0.26 | 4.29% | 6.02 | 6.43 | 183130 | 11453.88 | 4.04% |
| 2024-05-06 | 6.09 | 6.06 | 0.02 | 0.33% | 6.05 | 6.15 | 64963 | 3953.84 | 1.43% |
| 2024-04-30 | 6.10 | 6.04 | -0.05 | -0.82% | 6.01 | 6.15 | 54337 | 3295.46 | 1.20% |
| 2024-04-29 | 6.02 | 6.09 | 0.11 | 1.84% | 6.00 | 6.18 | 67957 | 4134.14 | 1.50% |
| 2024-04-26 | 5.86 | 5.98 | 0.09 | 1.53% | 5.84 | 6.00 | 61492 | 3649.54 | 1.36% |
| 2024-04-25 | 5.85 | 5.89 | 0.05 | 0.86% | 5.79 | 5.92 | 62526 | 3666.59 | 1.38% |
| 2024-04-24 | 5.65 | 5.84 | 0.18 | 3.18% | 5.65 | 5.85 | 67002 | 3867.92 | 1.48% |
| 2024-04-23 | 5.72 | 5.66 | -0.04 | -0.70% | 5.62 | 5.75 | 48795 | 2766.12 | 1.08% |
| 2024-04-22 | 5.73 | 5.70 | -0.09 | -1.55% | 5.61 | 5.82 | 60604 | 3467.71 | 1.34% |
| 2024-04-19 | 5.83 | 5.79 | -0.03 | -0.52% | 5.72 | 5.87 | 60132 | 3482.93 | 1.33% |
| 2024-04-18 | 5.85 | 5.82 | 0.01 | 0.17% | 5.75 | 5.89 | 71583 | 4179.81 | 1.58% |
| 2024-04-17 | 5.55 | 5.81 | 0.32 | 5.83% | 5.55 | 5.81 | 96382 | 5521.80 | 2.13% |
| 2024-04-16 | 6.15 | 5.49 | -0.49 | -8.19% | 5.45 | 6.15 | 121197 | 6858.87 | 2.68% |
| 2024-04-15 | 6.30 | 5.98 | -0.42 | -6.56% | 5.94 | 6.34 | 141259 | 8599.20 | 3.12% |
| 2024-04-12 | 6.51 | 6.40 | -0.09 | -1.39% | 6.36 | 6.54 | 45701 | 2946.47 | 1.01% |
| 2024-04-11 | 6.48 | 6.49 | -0.02 | -0.31% | 6.43 | 6.71 | 58835 | 3845.82 | 1.30% |
| 2024-04-10 | 6.66 | 6.51 | -0.15 | -2.25% | 6.36 | 6.69 | 91823 | 5969.17 | 2.03% |
| 2024-04-09 | 6.69 | 6.66 | -0.03 | -0.45% | 6.61 | 6.72 | 61081 | 4067.16 | 1.35% |
| 2024-04-08 | 6.86 | 6.69 | -0.19 | -2.76% | 6.65 | 6.90 | 89853 | 6072.08 | 1.98% |
| 2024-04-03 | 6.99 | 6.88 | -0.08 | -1.15% | 6.84 | 6.99 | 72755 | 5022.41 | 1.61% |
| 2024-04-02 | 6.96 | 6.96 | -0.01 | -0.14% | 6.86 | 7.00 | 102244 | 7088.08 | 2.26% |
| 2024-04-01 | 6.92 | 6.97 | -0.05 | -0.71% | 6.86 | 7.01 | 172501 | 11954.41 | 3.81% |
| 2024-03-29 | 6.91 | 7.02 | 0.05 | 0.72% | 6.91 | 7.04 | 159030 | 11107.76 | 3.51% |
| 2024-03-28 | 6.55 | 6.97 | 0.38 | 5.77% | 6.54 | 7.06 | 222114 | 15369.83 | 4.90% |
| 2024-03-27 | 6.82 | 6.59 | -0.29 | -4.22% | 6.54 | 6.94 | 149310 | 10077.82 | 3.30% |
| 2024-03-26 | 6.82 | 6.88 | -0.02 | -0.29% | 6.81 | 7.08 | 163716 | 11365.32 | 3.61% |
| 2024-03-25 | 6.96 | 6.90 | -0.12 | -1.71% | 6.81 | 6.98 | 140738 | 9703.08 | 3.11% |
| 2024-03-22 | 6.85 | 7.02 | 0.11 | 1.59% | 6.68 | 7.04 | 232721 | 15879.07 | 5.14% |
| 2024-03-21 | 6.72 | 6.91 | 0.20 | 2.98% | 6.63 | 7.11 | 229164 | 15741.08 | 5.06% |
| 2024-03-20 | 6.65 | 6.71 | 0.08 | 1.21% | 6.60 | 6.75 | 96915 | 6490.13 | 2.14% |
| 2024-03-19 | 6.60 | 6.63 | 0.01 | 0.15% | 6.57 | 6.79 | 135244 | 9049.89 | 2.99% |
| 2024-03-18 | 6.53 | 6.62 | 0.15 | 2.32% | 6.47 | 6.65 | 131490 | 8625.43 | 2.90% |
| 2024-03-15 | 6.31 | 6.47 | 0.13 | 2.05% | 6.30 | 6.48 | 81645 | 5224.20 | 1.80% |
| 2024-03-14 | 6.48 | 6.34 | -0.13 | -2.01% | 6.29 | 6.49 | 103775 | 6611.19 | 2.29% |
| 2024-03-13 | 6.40 | 6.47 | 0.04 | 0.62% | 6.38 | 6.53 | 105539 | 6809.39 | 2.33% |
| 2024-03-12 | 6.43 | 6.43 | -0.02 | -0.31% | 6.34 | 6.45 | 99339 | 6357.39 | 2.19% |
| 2024-03-11 | 6.26 | 6.45 | 0.14 | 2.22% | 6.22 | 6.50 | 126347 | 8090.28 | 2.79% |
| 2024-03-08 | 6.29 | 6.31 | 0.01 | 0.16% | 6.16 | 6.33 | 104959 | 6546.36 | 2.32% |
| 2024-03-07 | 6.50 | 6.30 | -0.26 | -3.96% | 6.25 | 6.50 | 180856 | 11523.95 | 3.99% |
| 2024-03-06 | 6.01 | 6.56 | 0.49 | 8.07% | 6.01 | 6.56 | 133809 | 8402.67 | 2.95% |
| 2024-03-05 | 6.11 | 6.07 | -0.06 | -0.98% | 6.06 | 6.19 | 65337 | 3994.88 | 1.44% |
| 2024-03-04 | 6.18 | 6.13 | -0.05 | -0.81% | 6.07 | 6.22 | 62334 | 3822.30 | 1.38% |
| 2024-03-01 | 6.13 | 6.18 | 0.05 | 0.82% | 6.10 | 6.22 | 78194 | 4819.29 | 1.73% |
| 2024-02-29 | 5.86 | 6.13 | 0.21 | 3.55% | 5.82 | 6.13 | 99334 | 6008.64 | 2.19% |
| 2024-02-28 | 6.35 | 5.92 | -0.41 | -6.48% | 5.91 | 6.44 | 171044 | 10642.28 | 3.78% |
| 2024-02-27 | 6.20 | 6.33 | 0.09 | 1.44% | 6.15 | 6.33 | 109763 | 6886.45 | 2.42% |
| 2024-02-26 | 6.18 | 6.24 | 0.06 | 0.97% | 6.13 | 6.37 | 138042 | 8621.39 | 3.05% |
| 2024-02-23 | 5.94 | 6.18 | 0.25 | 4.22% | 5.90 | 6.27 | 155424 | 9447.44 | 3.43% |
| 2024-02-22 | 5.80 | 5.93 | 0.04 | 0.68% | 5.80 | 5.94 | 67554 | 3985.43 | 1.49% |
| 2024-02-21 | 5.84 | 5.89 | 0.05 | 0.86% | 5.78 | 6.02 | 106013 | 6294.25 | 2.34% |
| 2024-02-20 | 5.89 | 5.84 | -0.04 | -0.68% | 5.78 | 5.89 | 66273 | 3856.75 | 1.46% |
| 2024-02-19 | 5.85 | 5.88 | 0.07 | 1.20% | 5.81 | 6.01 | 95003 | 5597.67 | 2.10% |
| 2024-02-08 | 5.53 | 5.81 | 0.32 | 5.83% | 5.53 | 5.82 | 124002 | 7037.24 | 2.74% |
| 2024-02-07 | 5.49 | 5.49 | -0.06 | -1.08% | 5.38 | 5.68 | 122207 | 6782.75 | 2.70% |
| 2024-02-06 | 5.17 | 5.55 | 0.10 | 1.83% | 5.01 | 5.72 | 175105 | 9304.11 | 3.87% |
| 2024-02-05 | 5.25 | 5.45 | 0.17 | 3.22% | 4.76 | 5.81 | 228393 | 12183.71 | 5.04% |
| 2024-02-02 | 5.67 | 5.28 | -0.32 | -5.71% | 5.05 | 5.68 | 88986 | 4764.38 | 1.96% |
| 2024-02-01 | 5.70 | 5.60 | -0.13 | -2.27% | 5.49 | 5.76 | 61360 | 3450.04 | 1.35% |
| 2024-01-31 | 6.05 | 5.73 | -0.36 | -5.91% | 5.73 | 6.08 | 71898 | 4234.18 | 1.59% |
| 2024-01-30 | 6.20 | 6.09 | -0.14 | -2.25% | 6.03 | 6.29 | 41539 | 2555.68 | 0.92% |