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 | 6.00 | 5.95 | -0.06 | -1.00% | 5.88 | 6.09 | 50502 | 3017.06 | 0.78% |
| 2024-05-09 | 5.92 | 6.01 | 0.08 | 1.35% | 5.90 | 6.08 | 97135 | 5817.88 | 1.51% |
| 2024-05-08 | 5.91 | 5.93 | 0.05 | 0.85% | 5.86 | 6.03 | 78234 | 4663.26 | 1.21% |
| 2024-05-07 | 5.85 | 5.88 | 0.02 | 0.34% | 5.83 | 6.01 | 32436 | 1911.81 | 0.50% |
| 2024-05-06 | 6.02 | 5.86 | -0.15 | -2.50% | 5.73 | 6.07 | 70537 | 4146.21 | 1.09% |
| 2024-04-30 | 5.98 | 6.01 | 0.03 | 0.50% | 5.92 | 6.06 | 48435 | 2913.66 | 0.75% |
| 2024-04-29 | 5.95 | 5.98 | 0.03 | 0.50% | 5.88 | 6.05 | 50769 | 3037.01 | 0.79% |
| 2024-04-26 | 5.95 | 5.95 | 0.02 | 0.34% | 5.84 | 5.99 | 48551 | 2872.72 | 0.75% |
| 2024-04-25 | 6.04 | 5.93 | -0.11 | -1.82% | 5.92 | 6.12 | 44324 | 2669.32 | 0.69% |
| 2024-04-24 | 5.99 | 6.04 | 0.04 | 0.67% | 5.91 | 6.08 | 62099 | 3733.80 | 0.96% |
| 2024-04-23 | 5.92 | 6.00 | 0.08 | 1.35% | 5.92 | 6.10 | 67395 | 4048.33 | 1.05% |
| 2024-04-22 | 6.08 | 5.92 | -0.16 | -2.63% | 5.92 | 6.08 | 54571 | 3274.55 | 0.85% |
| 2024-04-19 | 5.70 | 6.08 | 0.26 | 4.47% | 5.70 | 6.08 | 59792 | 3525.92 | 0.93% |
| 2024-04-18 | 6.07 | 5.82 | -0.16 | -2.68% | 5.81 | 6.08 | 76730 | 4508.26 | 1.19% |
| 2024-04-17 | 5.66 | 5.98 | 0.42 | 7.55% | 5.66 | 6.05 | 164810 | 9738.93 | 2.56% |
| 2024-04-16 | 5.84 | 5.56 | -0.28 | -4.79% | 5.42 | 5.84 | 91746 | 5111.41 | 1.42% |
| 2024-04-15 | 6.13 | 5.84 | -0.31 | -5.04% | 5.62 | 6.17 | 82211 | 4864.23 | 1.28% |
| 2024-04-12 | 6.07 | 6.15 | 0.07 | 1.15% | 5.99 | 6.28 | 157067 | 9622.74 | 2.44% |
| 2024-04-11 | 5.95 | 6.08 | 0.13 | 2.18% | 5.78 | 6.19 | 162142 | 9823.27 | 2.52% |
| 2024-04-10 | 5.96 | 5.95 | -0.01 | -0.17% | 5.80 | 6.08 | 98715 | 5892.73 | 1.53% |
| 2024-04-09 | 6.00 | 5.96 | 0.00 | 0.00% | 5.82 | 6.02 | 98003 | 5817.98 | 1.52% |
| 2024-04-08 | 5.97 | 5.96 | -0.06 | -1.00% | 5.72 | 6.06 | 176376 | 10387.92 | 2.74% |
| 2024-04-03 | 5.43 | 6.02 | 0.57 | 10.46% | 5.40 | 6.15 | 347987 | 20225.49 | 5.40% |
| 2024-04-02 | 5.50 | 5.45 | -0.06 | -1.09% | 5.40 | 5.62 | 52092 | 2866.51 | 0.81% |
| 2024-04-01 | 5.48 | 5.51 | -0.01 | -0.18% | 5.40 | 5.62 | 67469 | 3711.36 | 1.05% |
| 2024-03-29 | 5.50 | 5.52 | 0.00 | 0.00% | 5.42 | 5.57 | 63520 | 3488.33 | 0.99% |
| 2024-03-28 | 5.42 | 5.52 | 0.08 | 1.47% | 5.39 | 5.65 | 118754 | 6569.00 | 1.84% |
| 2024-03-27 | 5.41 | 5.44 | 0.00 | 0.00% | 5.31 | 5.55 | 93649 | 5097.64 | 1.45% |
| 2024-03-26 | 5.30 | 5.44 | 0.15 | 2.84% | 5.26 | 5.48 | 118721 | 6415.42 | 1.84% |
| 2024-03-25 | 5.33 | 5.29 | -0.05 | -0.94% | 5.19 | 5.44 | 79963 | 4258.56 | 1.24% |
| 2024-03-22 | 5.13 | 5.34 | 0.22 | 4.30% | 5.09 | 5.61 | 136868 | 7282.64 | 2.12% |
| 2024-03-21 | 5.20 | 5.12 | -0.08 | -1.54% | 5.07 | 5.22 | 66235 | 3396.19 | 1.03% |
| 2024-03-20 | 5.25 | 5.20 | -0.04 | -0.76% | 5.15 | 5.25 | 64424 | 3342.07 | 1.00% |
| 2024-03-19 | 5.57 | 5.24 | -0.32 | -5.76% | 5.21 | 5.58 | 158580 | 8506.62 | 2.46% |
| 2024-03-18 | 5.50 | 5.56 | 0.06 | 1.09% | 5.38 | 5.60 | 148337 | 8171.78 | 2.30% |
| 2024-03-15 | 5.32 | 5.50 | 0.18 | 3.38% | 5.17 | 5.55 | 216569 | 11690.44 | 3.36% |
| 2024-03-14 | 4.98 | 5.32 | 0.43 | 8.79% | 4.85 | 5.40 | 231580 | 12011.63 | 3.59% |
| 2024-03-13 | 4.82 | 4.89 | 0.08 | 1.66% | 4.78 | 4.94 | 61296 | 2983.06 | 0.95% |
| 2024-03-12 | 4.88 | 4.81 | 0.02 | 0.42% | 4.71 | 4.88 | 65826 | 3151.09 | 1.02% |
| 2024-03-11 | 4.57 | 4.79 | 0.22 | 4.81% | 4.54 | 4.90 | 96446 | 4579.36 | 1.50% |
| 2024-03-08 | 4.56 | 4.57 | -0.01 | -0.22% | 4.43 | 4.59 | 52755 | 2374.11 | 0.82% |
| 2024-03-07 | 4.46 | 4.58 | 0.17 | 3.85% | 4.38 | 4.58 | 73369 | 3269.44 | 1.14% |
| 2024-03-06 | 4.40 | 4.41 | 0.01 | 0.23% | 4.37 | 4.47 | 25651 | 1136.52 | 0.40% |
| 2024-03-05 | 4.48 | 4.40 | -0.12 | -2.65% | 4.37 | 4.49 | 36592 | 1616.83 | 0.57% |
| 2024-03-04 | 4.53 | 4.52 | -0.04 | -0.88% | 4.44 | 4.60 | 39522 | 1777.86 | 0.61% |
| 2024-03-01 | 4.55 | 4.56 | 0.03 | 0.66% | 4.46 | 4.62 | 38971 | 1761.17 | 0.60% |
| 2024-02-29 | 4.34 | 4.53 | 0.14 | 3.19% | 4.34 | 4.54 | 45480 | 2030.73 | 0.71% |
| 2024-02-28 | 4.64 | 4.39 | -0.24 | -5.18% | 4.39 | 4.78 | 84769 | 3885.10 | 1.32% |
| 2024-02-27 | 4.55 | 4.63 | 0.05 | 1.09% | 4.45 | 4.64 | 70451 | 3215.98 | 1.09% |
| 2024-02-26 | 4.40 | 4.58 | 0.18 | 4.09% | 4.36 | 4.77 | 104737 | 4790.83 | 1.63% |
| 2024-02-23 | 4.34 | 4.40 | 0.06 | 1.38% | 4.27 | 4.42 | 57988 | 2520.73 | 0.90% |
| 2024-02-22 | 4.19 | 4.34 | 0.15 | 3.58% | 4.17 | 4.38 | 58589 | 2486.64 | 0.91% |
| 2024-02-21 | 4.09 | 4.19 | 0.08 | 1.95% | 4.05 | 4.30 | 66543 | 2792.94 | 1.03% |
| 2024-02-20 | 4.17 | 4.11 | -0.06 | -1.44% | 4.05 | 4.17 | 50758 | 2079.38 | 0.79% |
| 2024-02-19 | 4.25 | 4.17 | -0.08 | -1.88% | 4.07 | 4.28 | 99064 | 4125.92 | 1.54% |
| 2024-02-08 | 3.67 | 4.25 | 0.58 | 15.80% | 3.57 | 4.32 | 112254 | 4408.26 | 1.74% |
| 2024-02-07 | 3.87 | 3.67 | -0.29 | -7.32% | 3.48 | 3.90 | 125684 | 4592.66 | 1.95% |
| 2024-02-06 | 3.73 | 3.96 | 0.23 | 6.17% | 3.43 | 3.98 | 91509 | 3382.26 | 1.42% |
| 2024-02-05 | 4.29 | 3.73 | -0.61 | -14.06% | 3.64 | 4.31 | 87399 | 3357.72 | 1.36% |
| 2024-02-02 | 4.53 | 4.34 | -0.15 | -3.34% | 4.14 | 4.60 | 62919 | 2751.33 | 0.98% |
| 2024-02-01 | 4.61 | 4.49 | -0.14 | -3.02% | 4.39 | 4.64 | 54787 | 2466.72 | 0.85% |