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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.06 | 5.97 | -0.09 | -1.49% | 5.93 | 6.12 | 123441 | 7386.51 | 2.04% |
| 2024-05-09 | 6.04 | 6.06 | 0.02 | 0.33% | 6.01 | 6.12 | 98524 | 5986.25 | 1.63% |
| 2024-05-08 | 6.18 | 6.04 | -0.14 | -2.27% | 6.01 | 6.19 | 142237 | 8625.98 | 2.35% |
| 2024-05-07 | 6.22 | 6.18 | -0.02 | -0.32% | 6.13 | 6.25 | 111635 | 6896.82 | 1.85% |
| 2024-05-06 | 6.31 | 6.20 | -0.03 | -0.48% | 6.16 | 6.39 | 159779 | 9957.07 | 2.64% |
| 2024-04-30 | 6.24 | 6.23 | 0.00 | 0.00% | 6.09 | 6.32 | 214917 | 13346.29 | 3.55% |
| 2024-04-29 | 6.04 | 6.23 | 0.19 | 3.15% | 6.00 | 6.23 | 197108 | 12172.11 | 3.26% |
| 2024-04-26 | 5.71 | 6.04 | 0.27 | 4.68% | 5.71 | 6.07 | 272659 | 16268.92 | 4.51% |
| 2024-04-25 | 5.68 | 5.77 | 0.01 | 0.17% | 5.68 | 5.87 | 241456 | 13973.87 | 3.99% |
| 2024-04-24 | 5.59 | 5.76 | 0.39 | 7.26% | 5.55 | 5.89 | 346604 | 19871.65 | 5.73% |
| 2024-04-23 | 5.35 | 5.37 | 0.05 | 0.94% | 5.32 | 5.45 | 111477 | 6014.06 | 1.84% |
| 2024-04-22 | 5.35 | 5.32 | -0.05 | -0.93% | 5.14 | 5.47 | 125566 | 6677.49 | 2.08% |
| 2024-04-19 | 5.45 | 5.37 | -0.13 | -2.36% | 5.36 | 5.58 | 133461 | 7238.67 | 2.21% |
| 2024-04-18 | 5.65 | 5.50 | -0.07 | -1.26% | 5.40 | 5.68 | 196416 | 10855.08 | 3.25% |
| 2024-04-17 | 5.08 | 5.57 | 0.49 | 9.65% | 5.08 | 5.58 | 255040 | 13861.30 | 4.22% |
| 2024-04-16 | 5.55 | 5.08 | -0.56 | -9.93% | 5.08 | 5.55 | 300845 | 15564.93 | 4.97% |
| 2024-04-15 | 5.98 | 5.64 | -0.34 | -5.69% | 5.50 | 6.01 | 249012 | 14142.21 | 4.12% |
| 2024-04-12 | 6.10 | 5.98 | -0.12 | -1.97% | 5.96 | 6.16 | 136820 | 8270.24 | 2.26% |
| 2024-04-11 | 6.11 | 6.10 | -0.03 | -0.49% | 6.07 | 6.24 | 117224 | 7215.10 | 1.94% |
| 2024-04-10 | 6.36 | 6.13 | -0.25 | -3.92% | 6.06 | 6.37 | 176368 | 10895.92 | 2.92% |
| 2024-04-09 | 6.33 | 6.38 | 0.07 | 1.11% | 6.30 | 6.47 | 124658 | 7941.68 | 2.06% |
| 2024-04-08 | 6.44 | 6.31 | -0.19 | -2.92% | 6.30 | 6.50 | 155998 | 9920.45 | 2.58% |
| 2024-04-03 | 6.68 | 6.50 | -0.20 | -2.99% | 6.45 | 6.68 | 165689 | 10820.15 | 2.74% |
| 2024-04-02 | 6.87 | 6.70 | -0.17 | -2.47% | 6.65 | 6.87 | 197522 | 13310.07 | 3.27% |
| 2024-04-01 | 6.78 | 6.87 | 0.00 | 0.00% | 6.73 | 6.90 | 257866 | 17609.99 | 4.26% |
| 2024-03-29 | 6.73 | 6.87 | 0.18 | 2.69% | 6.59 | 6.88 | 342323 | 23181.85 | 5.66% |
| 2024-03-28 | 6.29 | 6.69 | 0.40 | 6.36% | 6.26 | 6.78 | 356315 | 23491.00 | 5.89% |
| 2024-03-27 | 6.72 | 6.29 | -0.43 | -6.40% | 6.29 | 6.76 | 295515 | 19039.32 | 4.89% |
| 2024-03-26 | 6.82 | 6.72 | -0.20 | -2.89% | 6.61 | 6.97 | 287370 | 19438.14 | 4.75% |
| 2024-03-25 | 7.14 | 6.92 | -0.22 | -3.08% | 6.90 | 7.25 | 318527 | 22532.67 | 5.27% |
| 2024-03-22 | 7.18 | 7.14 | -0.06 | -0.83% | 6.98 | 7.20 | 346785 | 24605.45 | 5.73% |
| 2024-03-21 | 7.33 | 7.20 | -0.10 | -1.37% | 7.19 | 7.38 | 359534 | 26111.24 | 5.94% |
| 2024-03-20 | 7.23 | 7.30 | -0.08 | -1.08% | 7.18 | 7.34 | 452075 | 32839.14 | 7.47% |
| 2024-03-19 | 7.02 | 7.38 | 0.35 | 4.98% | 6.97 | 7.66 | 824610 | 60177.35 | 13.63% |
| 2024-03-18 | 6.89 | 7.03 | 0.14 | 2.03% | 6.89 | 7.03 | 309695 | 21614.19 | 5.12% |
| 2024-03-15 | 6.83 | 6.89 | 0.03 | 0.44% | 6.71 | 6.89 | 266046 | 18095.63 | 4.40% |
| 2024-03-14 | 6.97 | 6.86 | -0.16 | -2.28% | 6.70 | 6.98 | 390200 | 26726.28 | 6.45% |
| 2024-03-13 | 7.07 | 7.02 | -0.17 | -2.36% | 6.93 | 7.11 | 481814 | 33813.39 | 7.97% |
| 2024-03-12 | 7.05 | 7.19 | 0.18 | 2.57% | 7.02 | 7.21 | 607709 | 43366.76 | 10.05% |
| 2024-03-11 | 7.01 | 7.01 | -0.11 | -1.54% | 6.81 | 7.02 | 591349 | 40756.98 | 9.78% |
| 2024-03-08 | 7.38 | 7.12 | -0.29 | -3.91% | 6.96 | 7.41 | 1056314 | 75444.66 | 17.46% |
| 2024-03-07 | 7.37 | 7.41 | 0.67 | 9.94% | 7.08 | 7.41 | 1045190 | 77037.06 | 17.28% |
| 2024-03-06 | 6.39 | 6.74 | 0.34 | 5.31% | 6.33 | 6.95 | 723485 | 48362.27 | 11.96% |
| 2024-03-05 | 6.48 | 6.40 | -0.15 | -2.29% | 6.28 | 6.77 | 454738 | 29428.05 | 7.52% |
| 2024-03-04 | 6.48 | 6.55 | 0.15 | 2.34% | 6.32 | 6.58 | 393580 | 25527.49 | 6.51% |
| 2024-03-01 | 6.23 | 6.40 | 0.20 | 3.23% | 6.23 | 6.46 | 308656 | 19587.68 | 5.10% |
| 2024-02-29 | 5.74 | 6.20 | 0.29 | 4.91% | 5.73 | 6.22 | 350374 | 21359.50 | 5.79% |
| 2024-02-28 | 6.55 | 5.91 | -0.60 | -9.22% | 5.88 | 6.73 | 628722 | 39845.31 | 10.39% |
| 2024-02-27 | 6.20 | 6.51 | 0.27 | 4.33% | 6.15 | 6.52 | 378385 | 24033.13 | 6.26% |
| 2024-02-26 | 6.13 | 6.24 | 0.11 | 1.79% | 6.03 | 6.38 | 442006 | 27459.24 | 7.31% |
| 2024-02-23 | 6.01 | 6.13 | 0.16 | 2.68% | 5.87 | 6.17 | 499504 | 30112.48 | 8.26% |
| 2024-02-22 | 5.65 | 5.97 | 0.40 | 7.18% | 5.59 | 6.02 | 524456 | 30539.49 | 8.67% |
| 2024-02-21 | 5.32 | 5.57 | 0.17 | 3.15% | 5.23 | 5.85 | 483502 | 26985.36 | 7.99% |
| 2024-02-20 | 5.28 | 5.40 | 0.11 | 2.08% | 5.25 | 5.62 | 460133 | 24882.33 | 7.61% |
| 2024-02-19 | 5.08 | 5.29 | 0.48 | 9.98% | 4.98 | 5.29 | 296388 | 15383.67 | 4.90% |
| 2024-02-08 | 4.39 | 4.81 | 0.44 | 10.07% | 4.35 | 4.81 | 338483 | 15624.34 | 5.60% |
| 2024-02-07 | 4.58 | 4.37 | -0.13 | -2.89% | 4.28 | 4.60 | 320107 | 14242.41 | 5.29% |
| 2024-02-06 | 4.33 | 4.50 | -0.23 | -4.86% | 4.26 | 4.78 | 422739 | 18620.40 | 6.99% |
| 2024-02-05 | 5.19 | 4.73 | -0.53 | -10.08% | 4.73 | 5.21 | 240468 | 11557.99 | 3.98% |
| 2024-02-02 | 5.62 | 5.26 | -0.31 | -5.57% | 5.02 | 5.76 | 243433 | 13095.27 | 4.02% |