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 | 6.02 | 6.17 | 0.12 | 1.98% | 6.02 | 6.17 | 108200 | 6612.64 | 1.91% |
| 2024-05-08 | 6.15 | 6.05 | -0.12 | -1.94% | 6.02 | 6.16 | 119807 | 7293.95 | 2.12% |
| 2024-05-07 | 6.00 | 6.17 | 0.16 | 2.66% | 5.97 | 6.19 | 186683 | 11417.46 | 3.30% |
| 2024-05-06 | 5.92 | 6.01 | 0.17 | 2.91% | 5.84 | 6.01 | 123349 | 7344.62 | 2.18% |
| 2024-04-30 | 5.97 | 5.84 | -0.12 | -2.01% | 5.79 | 6.00 | 133811 | 7824.42 | 2.37% |
| 2024-04-29 | 5.77 | 5.96 | 0.20 | 3.47% | 5.76 | 5.98 | 174989 | 10342.68 | 3.09% |
| 2024-04-26 | 5.79 | 5.76 | -0.06 | -1.03% | 5.75 | 5.90 | 190879 | 11123.34 | 3.38% |
| 2024-04-25 | 5.76 | 5.82 | -0.03 | -0.51% | 5.76 | 5.89 | 186423 | 10863.08 | 3.30% |
| 2024-04-24 | 5.80 | 5.85 | 0.04 | 0.69% | 5.74 | 5.93 | 274785 | 16007.78 | 4.86% |
| 2024-04-23 | 5.88 | 5.81 | -0.33 | -5.37% | 5.72 | 6.07 | 454776 | 26517.63 | 8.04% |
| 2024-04-22 | 5.90 | 6.14 | 0.56 | 10.04% | 5.77 | 6.14 | 511549 | 30974.87 | 9.05% |
| 2024-04-19 | 5.47 | 5.58 | 0.06 | 1.09% | 5.44 | 5.62 | 74198 | 4118.87 | 1.31% |
| 2024-04-18 | 5.51 | 5.52 | 0.02 | 0.36% | 5.40 | 5.62 | 81555 | 4500.19 | 1.44% |
| 2024-04-17 | 5.07 | 5.50 | 0.49 | 9.78% | 5.07 | 5.51 | 97213 | 5209.58 | 1.72% |
| 2024-04-16 | 5.49 | 5.01 | -0.49 | -8.91% | 4.96 | 5.49 | 122500 | 6304.04 | 2.17% |
| 2024-04-15 | 5.66 | 5.50 | -0.15 | -2.65% | 5.37 | 5.79 | 112151 | 6232.32 | 1.98% |
| 2024-04-12 | 5.79 | 5.65 | -0.14 | -2.42% | 5.64 | 5.85 | 57438 | 3286.12 | 1.02% |
| 2024-04-11 | 5.75 | 5.79 | -0.02 | -0.34% | 5.68 | 5.86 | 77072 | 4452.82 | 1.36% |
| 2024-04-10 | 5.93 | 5.81 | -0.11 | -1.86% | 5.71 | 5.94 | 66969 | 3891.35 | 1.18% |
| 2024-04-09 | 5.82 | 5.92 | 0.10 | 1.72% | 5.82 | 5.94 | 60445 | 3562.61 | 1.07% |
| 2024-04-08 | 5.99 | 5.82 | -0.19 | -3.16% | 5.81 | 5.99 | 78312 | 4608.72 | 1.38% |
| 2024-04-03 | 6.10 | 6.01 | -0.11 | -1.80% | 5.98 | 6.12 | 90831 | 5473.46 | 1.61% |
| 2024-04-02 | 6.04 | 6.12 | 0.04 | 0.66% | 5.97 | 6.24 | 140201 | 8550.13 | 2.48% |
| 2024-04-01 | 6.07 | 6.08 | -0.02 | -0.33% | 5.96 | 6.16 | 131064 | 7922.23 | 2.32% |
| 2024-03-29 | 5.95 | 6.10 | 0.19 | 3.21% | 5.81 | 6.25 | 154291 | 9284.03 | 2.73% |
| 2024-03-28 | 5.64 | 5.91 | 0.33 | 5.91% | 5.64 | 5.95 | 108601 | 6342.99 | 1.92% |
| 2024-03-27 | 5.79 | 5.58 | -0.22 | -3.79% | 5.56 | 5.79 | 61518 | 3496.49 | 1.09% |
| 2024-03-26 | 5.81 | 5.80 | 0.00 | 0.00% | 5.68 | 5.83 | 71311 | 4114.60 | 1.26% |
| 2024-03-25 | 6.00 | 5.80 | -0.21 | -3.49% | 5.78 | 6.00 | 69477 | 4116.37 | 1.23% |
| 2024-03-22 | 6.11 | 6.01 | -0.15 | -2.44% | 5.94 | 6.14 | 90279 | 5433.86 | 1.60% |
| 2024-03-21 | 6.10 | 6.16 | 0.07 | 1.15% | 6.01 | 6.18 | 96068 | 5865.62 | 1.70% |
| 2024-03-20 | 5.98 | 6.09 | 0.08 | 1.33% | 5.97 | 6.09 | 73252 | 4432.36 | 1.30% |
| 2024-03-19 | 6.02 | 6.01 | -0.03 | -0.50% | 6.00 | 6.09 | 79478 | 4805.42 | 1.41% |
| 2024-03-18 | 5.93 | 6.04 | 0.12 | 2.03% | 5.90 | 6.04 | 85655 | 5121.14 | 1.51% |
| 2024-03-15 | 5.81 | 5.92 | 0.07 | 1.20% | 5.81 | 5.92 | 62557 | 3671.83 | 1.11% |
| 2024-03-14 | 5.95 | 5.85 | -0.12 | -2.01% | 5.77 | 5.97 | 88780 | 5208.76 | 1.57% |
| 2024-03-13 | 5.99 | 5.97 | -0.07 | -1.16% | 5.92 | 6.06 | 125132 | 7494.84 | 2.21% |
| 2024-03-12 | 5.85 | 6.04 | 0.17 | 2.90% | 5.81 | 6.04 | 133362 | 7899.95 | 2.36% |
| 2024-03-11 | 5.82 | 5.87 | 0.06 | 1.03% | 5.72 | 5.89 | 114318 | 6650.77 | 2.02% |
| 2024-03-08 | 5.66 | 5.81 | 0.13 | 2.29% | 5.66 | 5.85 | 97581 | 5611.15 | 1.73% |
| 2024-03-07 | 5.79 | 5.68 | -0.09 | -1.56% | 5.66 | 5.87 | 77298 | 4451.44 | 1.37% |
| 2024-03-06 | 5.65 | 5.77 | 0.09 | 1.58% | 5.63 | 5.81 | 72054 | 4133.15 | 1.27% |
| 2024-03-05 | 5.75 | 5.68 | -0.05 | -0.87% | 5.66 | 5.80 | 67361 | 3850.41 | 1.19% |
| 2024-03-04 | 5.77 | 5.73 | -0.02 | -0.35% | 5.64 | 5.81 | 59786 | 3415.15 | 1.06% |
| 2024-03-01 | 5.69 | 5.75 | 0.06 | 1.05% | 5.63 | 5.75 | 61044 | 3485.14 | 1.08% |
| 2024-02-29 | 5.43 | 5.69 | 0.25 | 4.60% | 5.38 | 5.69 | 102614 | 5724.83 | 1.81% |
| 2024-02-28 | 5.87 | 5.44 | -0.41 | -7.01% | 5.43 | 5.92 | 146916 | 8376.38 | 2.60% |
| 2024-02-27 | 5.71 | 5.85 | 0.14 | 2.45% | 5.67 | 5.85 | 82316 | 4739.98 | 1.46% |
| 2024-02-26 | 5.61 | 5.71 | 0.14 | 2.51% | 5.60 | 5.82 | 100183 | 5704.94 | 1.77% |
| 2024-02-23 | 5.42 | 5.57 | 0.15 | 2.77% | 5.36 | 5.58 | 90692 | 4953.94 | 1.60% |
| 2024-02-22 | 5.34 | 5.42 | 0.06 | 1.12% | 5.31 | 5.44 | 84711 | 4562.84 | 1.50% |
| 2024-02-21 | 5.27 | 5.36 | 0.08 | 1.52% | 5.17 | 5.50 | 98381 | 5306.56 | 1.74% |
| 2024-02-20 | 5.24 | 5.28 | 0.04 | 0.76% | 5.08 | 5.29 | 91799 | 4768.38 | 1.62% |
| 2024-02-19 | 5.25 | 5.24 | 0.06 | 1.16% | 5.16 | 5.30 | 138724 | 7264.81 | 2.45% |
| 2024-02-08 | 4.83 | 5.18 | 0.43 | 9.05% | 4.78 | 5.20 | 182212 | 9270.51 | 3.22% |
| 2024-02-07 | 4.66 | 4.75 | 0.14 | 3.04% | 4.59 | 4.87 | 136880 | 6495.78 | 2.42% |
| 2024-02-06 | 4.40 | 4.61 | 0.16 | 3.60% | 4.17 | 4.74 | 141766 | 6282.48 | 2.51% |
| 2024-02-05 | 4.83 | 4.45 | -0.39 | -8.06% | 4.36 | 4.83 | 150851 | 6763.79 | 2.67% |
| 2024-02-02 | 5.11 | 4.84 | -0.28 | -5.47% | 4.66 | 5.19 | 118385 | 5815.49 | 2.09% |
| 2024-02-01 | 5.17 | 5.12 | -0.10 | -1.92% | 5.00 | 5.22 | 101852 | 5203.58 | 1.80% |
| 2024-01-31 | 5.46 | 5.22 | -0.23 | -4.22% | 5.20 | 5.47 | 96004 | 5093.29 | 1.70% |
| 2024-01-30 | 5.55 | 5.45 | -0.18 | -3.20% | 5.45 | 5.65 | 90822 | 5024.48 | 1.61% |