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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 5.98 | 5.83 | -0.17 | -2.83% | 5.82 | 5.99 | 83229 | 4906.95 | 1.31% |
| 2024-05-07 | 5.99 | 6.00 | 0.01 | 0.17% | 5.92 | 6.04 | 96215 | 5755.83 | 1.51% |
| 2024-05-06 | 6.10 | 5.99 | -0.10 | -1.64% | 5.95 | 6.17 | 158866 | 9580.90 | 2.50% |
| 2024-04-30 | 6.06 | 6.09 | 0.03 | 0.50% | 5.98 | 6.11 | 124479 | 7527.62 | 1.96% |
| 2024-04-29 | 5.89 | 6.06 | 0.25 | 4.30% | 5.89 | 6.16 | 157943 | 9537.61 | 2.48% |
| 2024-04-26 | 5.66 | 5.81 | 0.10 | 1.75% | 5.63 | 5.85 | 105126 | 6067.80 | 1.65% |
| 2024-04-25 | 5.65 | 5.71 | 0.05 | 0.88% | 5.57 | 5.75 | 85398 | 4842.41 | 1.34% |
| 2024-04-24 | 5.44 | 5.66 | 0.17 | 3.10% | 5.44 | 5.66 | 92942 | 5211.72 | 1.46% |
| 2024-04-23 | 5.53 | 5.49 | 0.02 | 0.37% | 5.41 | 5.56 | 80031 | 4376.72 | 1.26% |
| 2024-04-22 | 5.42 | 5.47 | 0.19 | 3.60% | 5.33 | 5.63 | 140678 | 7722.03 | 2.21% |
| 2024-04-19 | 5.33 | 5.28 | -0.08 | -1.49% | 5.24 | 5.40 | 71167 | 3771.79 | 1.12% |
| 2024-04-18 | 5.36 | 5.36 | -0.03 | -0.56% | 5.28 | 5.46 | 89071 | 4785.67 | 1.40% |
| 2024-04-17 | 5.05 | 5.39 | 0.41 | 8.23% | 5.05 | 5.39 | 115684 | 6153.40 | 1.82% |
| 2024-04-16 | 5.51 | 4.98 | -0.53 | -9.62% | 4.95 | 5.55 | 147585 | 7564.19 | 2.32% |
| 2024-04-15 | 5.77 | 5.51 | -0.28 | -4.84% | 5.25 | 5.85 | 141696 | 7849.06 | 2.23% |
| 2024-04-12 | 5.90 | 5.79 | -0.11 | -1.86% | 5.77 | 5.97 | 76023 | 4450.81 | 1.20% |
| 2024-04-11 | 5.81 | 5.90 | 0.03 | 0.51% | 5.79 | 5.99 | 71683 | 4251.30 | 1.13% |
| 2024-04-10 | 6.00 | 5.87 | -0.13 | -2.17% | 5.78 | 6.04 | 98106 | 5757.71 | 1.54% |
| 2024-04-09 | 5.97 | 6.00 | 0.03 | 0.50% | 5.96 | 6.09 | 81218 | 4880.64 | 1.28% |
| 2024-04-08 | 6.20 | 5.97 | -0.27 | -4.33% | 5.95 | 6.22 | 136595 | 8275.79 | 2.15% |
| 2024-04-03 | 6.52 | 6.24 | -0.33 | -5.02% | 6.23 | 6.53 | 182875 | 11545.27 | 2.88% |
| 2024-04-02 | 6.50 | 6.57 | 0.01 | 0.15% | 6.37 | 6.80 | 265656 | 17436.38 | 4.18% |
| 2024-04-01 | 6.49 | 6.56 | 0.08 | 1.23% | 6.41 | 6.71 | 278890 | 18248.03 | 4.39% |
| 2024-03-29 | 6.38 | 6.48 | 0.41 | 6.75% | 6.20 | 6.59 | 313631 | 20137.02 | 4.93% |
| 2024-03-28 | 5.81 | 6.07 | 0.26 | 4.48% | 5.77 | 6.13 | 120011 | 7231.46 | 1.89% |
| 2024-03-27 | 6.18 | 5.81 | -0.38 | -6.14% | 5.81 | 6.18 | 144318 | 8604.68 | 2.27% |
| 2024-03-26 | 6.18 | 6.19 | 0.00 | 0.00% | 6.03 | 6.27 | 109198 | 6720.96 | 1.72% |
| 2024-03-25 | 6.41 | 6.19 | -0.21 | -3.28% | 6.16 | 6.48 | 124478 | 7912.02 | 1.96% |
| 2024-03-22 | 6.55 | 6.40 | -0.11 | -1.69% | 6.29 | 6.58 | 158958 | 10173.38 | 2.50% |
| 2024-03-21 | 6.59 | 6.51 | -0.07 | -1.06% | 6.46 | 6.64 | 139965 | 9143.36 | 2.20% |
| 2024-03-20 | 6.51 | 6.58 | 0.01 | 0.15% | 6.50 | 6.65 | 126681 | 8338.74 | 1.99% |
| 2024-03-19 | 6.69 | 6.57 | -0.13 | -1.94% | 6.57 | 6.69 | 156176 | 10344.92 | 2.46% |
| 2024-03-18 | 6.66 | 6.70 | 0.10 | 1.52% | 6.62 | 6.76 | 212365 | 14191.11 | 3.34% |
| 2024-03-15 | 6.52 | 6.60 | 0.10 | 1.54% | 6.39 | 6.60 | 151372 | 9841.39 | 2.38% |
| 2024-03-14 | 6.58 | 6.50 | -0.15 | -2.26% | 6.37 | 6.71 | 181380 | 11832.94 | 2.85% |
| 2024-03-13 | 6.59 | 6.65 | -0.08 | -1.19% | 6.53 | 6.68 | 251876 | 16625.69 | 3.96% |
| 2024-03-12 | 6.46 | 6.73 | 0.31 | 4.83% | 6.40 | 6.87 | 397363 | 26480.93 | 6.25% |
| 2024-03-11 | 6.39 | 6.42 | 0.04 | 0.63% | 6.29 | 6.46 | 189012 | 12086.20 | 2.97% |
| 2024-03-08 | 6.39 | 6.38 | -0.09 | -1.39% | 6.22 | 6.45 | 270176 | 17073.58 | 4.25% |
| 2024-03-07 | 6.20 | 6.47 | 0.33 | 5.37% | 6.20 | 6.89 | 524039 | 34241.33 | 8.24% |
| 2024-03-06 | 5.97 | 6.14 | 0.16 | 2.68% | 5.93 | 6.18 | 152736 | 9324.25 | 2.40% |
| 2024-03-05 | 6.09 | 5.98 | -0.19 | -3.08% | 5.95 | 6.15 | 140796 | 8489.50 | 2.21% |
| 2024-03-04 | 6.36 | 6.17 | -0.11 | -1.75% | 6.04 | 6.36 | 195782 | 12042.39 | 3.08% |
| 2024-03-01 | 6.06 | 6.28 | 0.22 | 3.63% | 6.05 | 6.33 | 238515 | 14817.19 | 3.75% |
| 2024-02-29 | 5.74 | 6.06 | 0.24 | 4.12% | 5.68 | 6.08 | 212326 | 12722.38 | 3.34% |
| 2024-02-28 | 6.36 | 5.82 | -0.62 | -9.63% | 5.80 | 6.48 | 382299 | 23652.39 | 6.01% |
| 2024-02-27 | 6.39 | 6.44 | -0.14 | -2.13% | 6.18 | 6.45 | 411762 | 25942.53 | 6.48% |
| 2024-02-26 | 5.88 | 6.58 | 0.89 | 15.64% | 5.80 | 6.65 | 468217 | 29193.22 | 7.36% |
| 2024-02-23 | 5.51 | 5.69 | 0.22 | 4.02% | 5.48 | 5.70 | 158592 | 8858.81 | 2.49% |
| 2024-02-22 | 5.35 | 5.47 | 0.16 | 3.01% | 5.31 | 5.51 | 150117 | 8135.82 | 2.36% |
| 2024-02-21 | 5.05 | 5.31 | 0.21 | 4.12% | 5.01 | 5.54 | 229202 | 12307.55 | 3.61% |
| 2024-02-20 | 5.05 | 5.10 | 0.09 | 1.80% | 4.88 | 5.12 | 123569 | 6236.33 | 1.94% |
| 2024-02-19 | 4.85 | 5.01 | 0.31 | 6.60% | 4.80 | 5.05 | 212441 | 10529.18 | 3.34% |
| 2024-02-08 | 4.34 | 4.70 | 0.33 | 7.55% | 4.26 | 4.71 | 221206 | 9981.98 | 3.48% |
| 2024-02-07 | 4.46 | 4.37 | -0.06 | -1.35% | 4.28 | 4.61 | 194125 | 8610.78 | 3.05% |
| 2024-02-06 | 4.21 | 4.43 | 0.17 | 3.99% | 3.92 | 4.60 | 223855 | 9431.13 | 3.52% |
| 2024-02-05 | 4.83 | 4.26 | -0.74 | -14.80% | 4.20 | 4.89 | 240063 | 10690.95 | 3.78% |
| 2024-02-02 | 5.38 | 5.00 | -0.38 | -7.06% | 4.76 | 5.52 | 164613 | 8386.33 | 2.59% |
| 2024-02-01 | 5.35 | 5.38 | -0.04 | -0.74% | 5.27 | 5.55 | 100666 | 5441.22 | 1.58% |
| 2024-01-31 | 5.88 | 5.42 | -0.49 | -8.29% | 5.40 | 5.90 | 122117 | 6833.98 | 1.92% |
| 2024-01-30 | 5.99 | 5.91 | -0.15 | -2.48% | 5.89 | 6.15 | 64405 | 3868.16 | 1.01% |