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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 6.16 | 6.08 | -0.07 | -1.14% | 6.01 | 6.16 | 39386 | 2389.17 | 1.25% |
| 2024-05-20 | 6.19 | 6.15 | -0.07 | -1.13% | 6.13 | 6.22 | 42779 | 2644.04 | 1.36% |
| 2024-05-17 | 6.14 | 6.22 | 0.04 | 0.65% | 6.11 | 6.24 | 47991 | 2961.67 | 1.52% |
| 2024-05-16 | 6.09 | 6.18 | 0.09 | 1.48% | 6.08 | 6.20 | 37263 | 2290.79 | 1.18% |
| 2024-05-15 | 6.03 | 6.09 | 0.07 | 1.16% | 5.99 | 6.16 | 40506 | 2469.88 | 1.28% |
| 2024-05-14 | 5.98 | 6.02 | 0.04 | 0.67% | 5.96 | 6.07 | 37341 | 2251.84 | 1.18% |
| 2024-05-13 | 6.10 | 5.98 | -0.16 | -2.61% | 5.95 | 6.10 | 46443 | 2784.43 | 1.47% |
| 2024-05-10 | 6.15 | 6.14 | 0.00 | 0.00% | 6.09 | 6.23 | 42842 | 2631.39 | 1.36% |
| 2024-05-09 | 6.05 | 6.14 | 0.13 | 2.16% | 6.02 | 6.15 | 44426 | 2717.58 | 1.41% |
| 2024-05-08 | 6.03 | 6.01 | -0.06 | -0.99% | 6.00 | 6.11 | 30202 | 1825.36 | 0.96% |
| 2024-05-07 | 6.03 | 6.07 | 0.04 | 0.66% | 5.96 | 6.08 | 39036 | 2360.17 | 1.24% |
| 2024-05-06 | 5.96 | 6.03 | 0.11 | 1.86% | 5.96 | 6.05 | 43960 | 2638.35 | 1.39% |
| 2024-04-30 | 5.95 | 5.92 | 0.00 | 0.00% | 5.80 | 5.95 | 52352 | 3074.59 | 1.66% |
| 2024-04-29 | 5.70 | 5.92 | 0.20 | 3.50% | 5.65 | 5.94 | 59249 | 3478.68 | 1.88% |
| 2024-04-26 | 5.70 | 5.72 | 0.04 | 0.70% | 5.61 | 5.75 | 40007 | 2279.74 | 1.27% |
| 2024-04-25 | 5.66 | 5.68 | 0.03 | 0.53% | 5.60 | 5.71 | 37674 | 2137.00 | 1.19% |
| 2024-04-24 | 5.51 | 5.65 | 0.18 | 3.29% | 5.45 | 5.66 | 41856 | 2339.63 | 1.33% |
| 2024-04-23 | 5.36 | 5.47 | 0.11 | 2.05% | 5.34 | 5.52 | 42518 | 2317.28 | 1.35% |
| 2024-04-22 | 5.36 | 5.36 | -0.06 | -1.11% | 5.24 | 5.48 | 44412 | 2385.49 | 1.41% |
| 2024-04-19 | 5.39 | 5.42 | 0.05 | 0.93% | 5.33 | 5.46 | 54738 | 2954.43 | 1.73% |
| 2024-04-18 | 5.40 | 5.37 | -0.03 | -0.56% | 5.29 | 5.48 | 66046 | 3561.90 | 2.09% |
| 2024-04-17 | 5.02 | 5.40 | 0.51 | 10.43% | 4.99 | 5.40 | 89514 | 4736.95 | 2.84% |
| 2024-04-16 | 5.42 | 4.89 | -0.53 | -9.78% | 4.88 | 5.45 | 103554 | 5216.28 | 3.28% |
| 2024-04-15 | 5.79 | 5.42 | -0.30 | -5.24% | 5.35 | 5.83 | 87684 | 4840.15 | 2.78% |
| 2024-04-12 | 5.74 | 5.72 | -0.03 | -0.52% | 5.70 | 5.95 | 51333 | 2979.50 | 1.63% |
| 2024-04-11 | 5.72 | 5.75 | 0.02 | 0.35% | 5.61 | 5.85 | 55770 | 3207.92 | 1.77% |
| 2024-04-10 | 5.95 | 5.73 | -0.19 | -3.21% | 5.65 | 6.06 | 79683 | 4625.64 | 2.53% |
| 2024-04-09 | 6.12 | 5.92 | -0.21 | -3.43% | 5.84 | 6.15 | 111258 | 6584.79 | 3.53% |
| 2024-04-08 | 6.20 | 6.13 | -0.03 | -0.49% | 6.10 | 6.23 | 59232 | 3652.26 | 1.88% |
| 2024-04-03 | 6.18 | 6.16 | -0.07 | -1.12% | 6.11 | 6.26 | 38276 | 2364.24 | 1.21% |
| 2024-04-02 | 6.25 | 6.23 | 0.01 | 0.16% | 6.13 | 6.27 | 45841 | 2850.80 | 1.44% |
| 2024-04-01 | 6.10 | 6.22 | 0.18 | 2.98% | 6.08 | 6.25 | 45996 | 2844.39 | 1.44% |
| 2024-03-29 | 5.96 | 6.04 | 0.07 | 1.17% | 5.92 | 6.10 | 38140 | 2286.47 | 1.19% |
| 2024-03-28 | 5.77 | 5.97 | 0.20 | 3.47% | 5.73 | 6.02 | 43141 | 2558.92 | 1.35% |
| 2024-03-27 | 5.97 | 5.77 | -0.18 | -3.03% | 5.76 | 5.99 | 43451 | 2552.91 | 1.36% |
| 2024-03-26 | 5.98 | 5.95 | -0.04 | -0.67% | 5.85 | 6.08 | 43230 | 2577.44 | 1.35% |
| 2024-03-25 | 6.18 | 5.99 | -0.21 | -3.39% | 5.97 | 6.24 | 49400 | 3024.81 | 1.55% |
| 2024-03-22 | 6.30 | 6.20 | -0.12 | -1.90% | 6.13 | 6.33 | 60439 | 3758.09 | 1.89% |
| 2024-03-21 | 6.28 | 6.32 | 0.06 | 0.96% | 6.15 | 6.37 | 55422 | 3471.74 | 1.74% |
| 2024-03-20 | 6.18 | 6.26 | 0.06 | 0.97% | 6.17 | 6.27 | 42882 | 2674.79 | 1.34% |
| 2024-03-19 | 6.21 | 6.20 | -0.02 | -0.32% | 6.16 | 6.27 | 51186 | 3179.23 | 1.60% |
| 2024-03-18 | 6.05 | 6.22 | 0.19 | 3.15% | 6.03 | 6.24 | 68997 | 4246.27 | 2.16% |
| 2024-03-15 | 5.90 | 6.03 | 0.13 | 2.20% | 5.87 | 6.03 | 59899 | 3576.42 | 1.88% |
| 2024-03-14 | 5.92 | 5.90 | -0.05 | -0.84% | 5.81 | 5.99 | 66877 | 3954.22 | 2.09% |
| 2024-03-13 | 5.90 | 5.95 | 0.04 | 0.68% | 5.88 | 6.02 | 65580 | 3896.00 | 2.05% |
| 2024-03-12 | 5.89 | 5.91 | 0.02 | 0.34% | 5.80 | 5.92 | 63540 | 3738.90 | 1.99% |
| 2024-03-11 | 5.84 | 5.89 | 0.01 | 0.17% | 5.80 | 5.91 | 62466 | 3654.15 | 1.96% |
| 2024-03-08 | 5.89 | 5.88 | -0.02 | -0.34% | 5.77 | 5.93 | 74402 | 4349.13 | 2.33% |
| 2024-03-07 | 5.96 | 5.90 | -0.02 | -0.34% | 5.82 | 6.03 | 126180 | 7500.40 | 3.95% |
| 2024-03-06 | 5.71 | 5.92 | 0.21 | 3.68% | 5.69 | 6.02 | 131389 | 7738.51 | 4.11% |
| 2024-03-05 | 5.79 | 5.71 | -0.15 | -2.56% | 5.60 | 5.80 | 83351 | 4745.00 | 2.61% |
| 2024-03-04 | 5.76 | 5.86 | 0.09 | 1.56% | 5.56 | 5.87 | 87116 | 4995.28 | 2.73% |
| 2024-03-01 | 5.70 | 5.77 | 0.09 | 1.58% | 5.61 | 5.78 | 70237 | 4000.56 | 2.20% |
| 2024-02-29 | 5.37 | 5.68 | 0.26 | 4.80% | 5.32 | 5.69 | 93511 | 5194.08 | 2.93% |
| 2024-02-28 | 6.04 | 5.42 | -0.57 | -9.52% | 5.37 | 6.11 | 145553 | 8327.33 | 4.56% |
| 2024-02-27 | 5.81 | 5.99 | 0.12 | 2.04% | 5.73 | 5.99 | 95549 | 5639.38 | 2.99% |
| 2024-02-26 | 5.74 | 5.87 | 0.32 | 5.77% | 5.66 | 6.09 | 134433 | 7870.91 | 4.21% |
| 2024-02-23 | 5.29 | 5.55 | 0.28 | 5.31% | 5.29 | 5.58 | 79809 | 4332.76 | 2.50% |
| 2024-02-22 | 5.05 | 5.27 | 0.20 | 3.94% | 5.05 | 5.28 | 67700 | 3526.93 | 2.12% |
| 2024-02-21 | 4.95 | 5.07 | 0.05 | 1.00% | 4.93 | 5.27 | 84843 | 4356.15 | 2.66% |
| 2024-02-20 | 4.94 | 5.02 | 0.03 | 0.60% | 4.81 | 5.05 | 75941 | 3764.26 | 2.38% |
| 2024-02-19 | 4.83 | 4.99 | 0.21 | 4.39% | 4.76 | 5.11 | 124000 | 6111.48 | 3.88% |