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 | 6.22 | 6.14 | -0.03 | -0.49% | 6.09 | 6.35 | 114524 | 7097.03 | 2.41% |
| 2024-05-07 | 6.16 | 6.17 | 0.06 | 0.98% | 6.03 | 6.28 | 129215 | 7943.81 | 2.72% |
| 2024-05-06 | 5.89 | 6.11 | 0.27 | 4.62% | 5.87 | 6.13 | 140853 | 8440.76 | 2.96% |
| 2024-04-30 | 5.96 | 5.84 | -0.11 | -1.85% | 5.77 | 6.03 | 115880 | 6786.85 | 2.44% |
| 2024-04-29 | 5.58 | 5.95 | 0.34 | 6.06% | 5.58 | 5.96 | 100908 | 5907.06 | 2.12% |
| 2024-04-26 | 5.55 | 5.61 | 0.07 | 1.26% | 5.44 | 5.62 | 69430 | 3854.40 | 1.46% |
| 2024-04-25 | 5.57 | 5.54 | 0.04 | 0.73% | 5.52 | 5.74 | 90168 | 5059.04 | 1.90% |
| 2024-04-24 | 5.43 | 5.50 | 0.15 | 2.80% | 5.37 | 5.52 | 66215 | 3610.32 | 1.39% |
| 2024-04-23 | 5.21 | 5.35 | 0.18 | 3.48% | 5.16 | 5.42 | 89273 | 4749.63 | 1.88% |
| 2024-04-22 | 5.18 | 5.17 | -0.03 | -0.58% | 4.92 | 5.25 | 93777 | 4817.19 | 1.97% |
| 2024-04-19 | 5.29 | 5.20 | -0.03 | -0.57% | 5.10 | 5.30 | 86201 | 4487.09 | 1.81% |
| 2024-04-18 | 5.45 | 5.23 | -0.22 | -4.04% | 5.22 | 5.45 | 110063 | 5846.01 | 2.32% |
| 2024-04-17 | 4.92 | 5.45 | 0.65 | 13.54% | 4.92 | 5.45 | 131338 | 6944.36 | 2.76% |
| 2024-04-16 | 5.42 | 4.80 | -0.65 | -11.93% | 4.80 | 5.42 | 174720 | 8728.74 | 3.68% |
| 2024-04-15 | 5.87 | 5.45 | -0.49 | -8.25% | 5.19 | 5.92 | 184351 | 10122.59 | 3.88% |
| 2024-04-12 | 5.92 | 5.94 | 0.05 | 0.85% | 5.89 | 6.05 | 81109 | 4829.60 | 1.71% |
| 2024-04-11 | 5.96 | 5.89 | -0.05 | -0.84% | 5.77 | 6.03 | 62978 | 3737.90 | 1.33% |
| 2024-04-10 | 6.17 | 5.94 | -0.20 | -3.26% | 5.87 | 6.17 | 81672 | 4865.66 | 1.72% |
| 2024-04-09 | 5.98 | 6.14 | 0.15 | 2.50% | 5.95 | 6.14 | 72122 | 4387.77 | 1.52% |
| 2024-04-08 | 6.19 | 5.99 | -0.23 | -3.70% | 5.97 | 6.20 | 102640 | 6204.80 | 2.16% |
| 2024-04-03 | 6.37 | 6.22 | -0.16 | -2.51% | 6.12 | 6.40 | 98777 | 6144.79 | 2.08% |
| 2024-04-02 | 6.30 | 6.38 | 0.10 | 1.59% | 6.30 | 6.47 | 115850 | 7395.51 | 2.44% |
| 2024-04-01 | 6.13 | 6.28 | 0.19 | 3.12% | 6.07 | 6.29 | 94923 | 5902.78 | 2.00% |
| 2024-03-29 | 6.05 | 6.09 | 0.04 | 0.66% | 5.95 | 6.14 | 75080 | 4541.55 | 1.58% |
| 2024-03-28 | 5.84 | 6.05 | 0.22 | 3.77% | 5.78 | 6.14 | 100552 | 6056.13 | 2.12% |
| 2024-03-27 | 6.05 | 5.83 | -0.25 | -4.11% | 5.83 | 6.15 | 106983 | 6368.42 | 2.25% |
| 2024-03-26 | 6.14 | 6.08 | -0.04 | -0.65% | 5.96 | 6.20 | 100653 | 6117.76 | 2.12% |
| 2024-03-25 | 6.34 | 6.12 | -0.27 | -4.23% | 6.10 | 6.39 | 114684 | 7161.05 | 2.41% |
| 2024-03-22 | 6.50 | 6.39 | -0.17 | -2.59% | 6.30 | 6.56 | 117607 | 7536.24 | 2.48% |
| 2024-03-21 | 6.54 | 6.56 | 0.04 | 0.61% | 6.38 | 6.63 | 137453 | 8958.17 | 2.89% |
| 2024-03-20 | 6.32 | 6.52 | 0.19 | 3.00% | 6.31 | 6.52 | 118499 | 7632.52 | 2.49% |
| 2024-03-19 | 6.33 | 6.33 | 0.03 | 0.48% | 6.30 | 6.43 | 120846 | 7681.00 | 2.54% |
| 2024-03-18 | 6.17 | 6.30 | 0.13 | 2.11% | 6.17 | 6.33 | 116401 | 7278.37 | 2.45% |
| 2024-03-15 | 6.08 | 6.17 | 0.06 | 0.98% | 6.05 | 6.18 | 86020 | 5265.48 | 1.81% |
| 2024-03-14 | 6.15 | 6.11 | -0.05 | -0.81% | 5.98 | 6.21 | 113513 | 6937.62 | 2.39% |
| 2024-03-13 | 6.25 | 6.16 | -0.07 | -1.12% | 6.07 | 6.25 | 109107 | 6706.97 | 2.30% |
| 2024-03-12 | 6.12 | 6.23 | 0.16 | 2.64% | 5.99 | 6.26 | 153244 | 9377.16 | 3.23% |
| 2024-03-11 | 5.90 | 6.07 | 0.18 | 3.06% | 5.85 | 6.09 | 125771 | 7496.64 | 2.65% |
| 2024-03-08 | 5.92 | 5.89 | 0.03 | 0.51% | 5.84 | 5.97 | 73509 | 4339.02 | 1.55% |
| 2024-03-07 | 6.00 | 5.86 | -0.11 | -1.84% | 5.85 | 6.09 | 106772 | 6362.56 | 2.25% |
| 2024-03-06 | 5.88 | 5.97 | 0.16 | 2.75% | 5.82 | 6.00 | 112281 | 6653.14 | 2.36% |
| 2024-03-05 | 5.97 | 5.81 | -0.21 | -3.49% | 5.81 | 6.01 | 129637 | 7643.27 | 2.73% |
| 2024-03-04 | 6.16 | 6.02 | -0.07 | -1.15% | 5.88 | 6.17 | 127473 | 7656.55 | 2.68% |
| 2024-03-01 | 6.18 | 6.09 | 0.00 | 0.00% | 5.98 | 6.24 | 121784 | 7410.10 | 2.56% |
| 2024-02-29 | 5.76 | 6.09 | 0.34 | 5.91% | 5.55 | 6.09 | 164754 | 9803.92 | 3.47% |
| 2024-02-28 | 6.34 | 5.75 | -0.58 | -9.16% | 5.72 | 6.47 | 264761 | 16202.32 | 5.57% |
| 2024-02-27 | 6.11 | 6.33 | 0.16 | 2.59% | 5.98 | 6.34 | 124926 | 7770.20 | 2.63% |
| 2024-02-26 | 6.05 | 6.17 | 0.11 | 1.82% | 5.92 | 6.50 | 239088 | 14771.30 | 5.03% |
| 2024-02-23 | 5.74 | 6.06 | 0.36 | 6.32% | 5.73 | 6.10 | 163667 | 9703.66 | 3.45% |
| 2024-02-22 | 5.53 | 5.70 | 0.17 | 3.07% | 5.49 | 5.77 | 133728 | 7573.15 | 2.81% |
| 2024-02-21 | 5.32 | 5.53 | 0.16 | 2.98% | 5.25 | 5.70 | 152845 | 8486.22 | 3.22% |
| 2024-02-20 | 5.41 | 5.37 | 0.16 | 3.07% | 5.12 | 5.41 | 130845 | 6916.67 | 2.75% |
| 2024-02-19 | 5.13 | 5.21 | 0.22 | 4.41% | 5.07 | 5.38 | 190558 | 9973.69 | 4.01% |
| 2024-02-08 | 4.37 | 4.99 | 0.69 | 16.05% | 4.21 | 5.00 | 237926 | 10831.68 | 5.01% |
| 2024-02-07 | 4.65 | 4.30 | -0.36 | -7.73% | 4.24 | 4.73 | 203700 | 9031.97 | 4.29% |
| 2024-02-06 | 4.60 | 4.66 | -0.03 | -0.64% | 4.13 | 4.87 | 240465 | 10646.88 | 5.06% |
| 2024-02-05 | 5.36 | 4.69 | -0.73 | -13.47% | 4.60 | 5.39 | 231329 | 11243.81 | 4.87% |
| 2024-02-02 | 5.66 | 5.42 | -0.24 | -4.24% | 5.22 | 5.79 | 144170 | 7932.49 | 3.03% |
| 2024-02-01 | 5.71 | 5.66 | -0.04 | -0.70% | 5.50 | 5.80 | 110011 | 6234.65 | 2.32% |
| 2024-01-31 | 6.05 | 5.70 | -0.35 | -5.79% | 5.65 | 6.11 | 133642 | 7789.74 | 2.81% |
| 2024-01-30 | 6.20 | 6.05 | -0.15 | -2.42% | 6.01 | 6.35 | 111761 | 6912.39 | 2.35% |
| 2024-01-29 | 6.47 | 6.20 | -0.26 | -4.02% | 6.19 | 6.50 | 105199 | 6626.91 | 2.21% |