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 | 5.96 | 6.05 | 0.03 | 0.50% | 5.95 | 6.17 | 43828 | 2669.52 | 1.41% |
| 2024-05-08 | 6.16 | 6.02 | -0.16 | -2.59% | 5.98 | 6.17 | 47224 | 2857.50 | 1.52% |
| 2024-05-07 | 6.26 | 6.18 | 0.02 | 0.32% | 6.10 | 6.26 | 57482 | 3546.87 | 1.85% |
| 2024-05-06 | 6.15 | 6.16 | 0.09 | 1.48% | 6.10 | 6.27 | 73793 | 4553.23 | 2.37% |
| 2024-04-30 | 6.15 | 6.07 | -0.03 | -0.49% | 5.92 | 6.22 | 88283 | 5347.21 | 2.84% |
| 2024-04-29 | 5.98 | 6.10 | 0.22 | 3.74% | 5.91 | 6.12 | 81506 | 4937.62 | 2.62% |
| 2024-04-26 | 5.58 | 5.88 | 0.31 | 5.57% | 5.56 | 5.92 | 110274 | 6384.17 | 3.54% |
| 2024-04-25 | 5.57 | 5.57 | 0.00 | 0.00% | 5.42 | 5.64 | 72486 | 4029.47 | 2.33% |
| 2024-04-24 | 5.26 | 5.57 | 0.29 | 5.49% | 5.26 | 5.57 | 69729 | 3820.86 | 2.24% |
| 2024-04-23 | 5.10 | 5.28 | 0.17 | 3.33% | 5.07 | 5.34 | 70176 | 3682.09 | 2.25% |
| 2024-04-22 | 5.08 | 5.11 | -0.04 | -0.78% | 4.84 | 5.12 | 90727 | 4548.62 | 2.91% |
| 2024-04-19 | 5.26 | 5.15 | -0.09 | -1.72% | 5.08 | 5.28 | 54352 | 2799.16 | 1.75% |
| 2024-04-18 | 5.38 | 5.24 | -0.08 | -1.50% | 5.14 | 5.38 | 65366 | 3431.70 | 2.10% |
| 2024-04-17 | 4.83 | 5.32 | 0.58 | 12.24% | 4.82 | 5.33 | 100192 | 5178.89 | 3.22% |
| 2024-04-16 | 5.29 | 4.74 | -0.63 | -11.73% | 4.72 | 5.35 | 107521 | 5269.00 | 3.45% |
| 2024-04-15 | 5.80 | 5.37 | -0.48 | -8.21% | 5.24 | 5.91 | 97724 | 5346.26 | 3.14% |
| 2024-04-12 | 6.00 | 5.85 | -0.12 | -2.01% | 5.84 | 6.07 | 47729 | 2830.24 | 1.53% |
| 2024-04-11 | 5.97 | 5.97 | -0.02 | -0.33% | 5.88 | 6.11 | 45469 | 2738.33 | 1.46% |
| 2024-04-10 | 6.18 | 5.99 | -0.21 | -3.39% | 5.91 | 6.22 | 54848 | 3308.96 | 1.76% |
| 2024-04-09 | 6.18 | 6.20 | 0.03 | 0.49% | 6.07 | 6.24 | 55734 | 3435.61 | 1.79% |
| 2024-04-08 | 6.42 | 6.17 | -0.24 | -3.74% | 6.12 | 6.42 | 67049 | 4171.40 | 2.15% |
| 2024-04-03 | 6.62 | 6.41 | -0.22 | -3.32% | 6.32 | 6.62 | 63474 | 4071.21 | 2.04% |
| 2024-04-02 | 6.73 | 6.63 | -0.09 | -1.34% | 6.54 | 6.75 | 55178 | 3657.71 | 1.77% |
| 2024-04-01 | 6.66 | 6.72 | 0.13 | 1.97% | 6.60 | 6.73 | 64797 | 4318.56 | 2.08% |
| 2024-03-29 | 6.50 | 6.59 | 0.09 | 1.38% | 6.35 | 6.60 | 87301 | 5662.91 | 2.80% |
| 2024-03-28 | 6.16 | 6.50 | 0.30 | 4.84% | 6.12 | 6.59 | 101993 | 6557.85 | 3.28% |
| 2024-03-27 | 6.53 | 6.20 | -0.34 | -5.20% | 6.17 | 6.54 | 77147 | 4874.10 | 2.48% |
| 2024-03-26 | 6.68 | 6.54 | -0.16 | -2.39% | 6.39 | 6.77 | 72226 | 4737.23 | 2.32% |
| 2024-03-25 | 6.93 | 6.70 | -0.23 | -3.32% | 6.65 | 7.00 | 90948 | 6239.70 | 2.92% |
| 2024-03-22 | 6.99 | 6.93 | -0.07 | -1.00% | 6.77 | 7.03 | 92336 | 6373.24 | 2.97% |
| 2024-03-21 | 7.10 | 7.00 | -0.09 | -1.27% | 6.89 | 7.18 | 99868 | 7000.78 | 3.21% |
| 2024-03-20 | 6.88 | 7.09 | 0.24 | 3.50% | 6.80 | 7.14 | 99221 | 6953.09 | 3.19% |
| 2024-03-19 | 6.80 | 6.85 | 0.03 | 0.44% | 6.76 | 6.91 | 84663 | 5797.41 | 2.72% |
| 2024-03-18 | 6.67 | 6.82 | 0.19 | 2.87% | 6.62 | 6.82 | 79425 | 5351.25 | 2.55% |
| 2024-03-15 | 6.56 | 6.63 | 0.06 | 0.91% | 6.42 | 6.65 | 66949 | 4388.58 | 2.15% |
| 2024-03-14 | 6.69 | 6.57 | -0.16 | -2.38% | 6.44 | 6.81 | 81196 | 5337.51 | 2.61% |
| 2024-03-13 | 6.68 | 6.73 | 0.05 | 0.75% | 6.61 | 6.84 | 105599 | 7082.69 | 3.39% |
| 2024-03-12 | 6.42 | 6.68 | 0.26 | 4.05% | 6.42 | 6.69 | 112184 | 7371.93 | 3.60% |
| 2024-03-11 | 6.25 | 6.42 | 0.14 | 2.23% | 6.20 | 6.42 | 70757 | 4465.23 | 2.27% |
| 2024-03-08 | 6.15 | 6.28 | 0.12 | 1.95% | 6.08 | 6.30 | 66267 | 4112.07 | 2.13% |
| 2024-03-07 | 6.28 | 6.16 | -0.07 | -1.12% | 6.11 | 6.39 | 78067 | 4895.86 | 2.51% |
| 2024-03-06 | 6.14 | 6.23 | 0.08 | 1.30% | 6.09 | 6.36 | 88826 | 5536.92 | 2.85% |
| 2024-03-05 | 6.29 | 6.15 | -0.21 | -3.30% | 6.14 | 6.36 | 80307 | 5012.58 | 2.58% |
| 2024-03-04 | 6.44 | 6.36 | -0.03 | -0.47% | 6.15 | 6.51 | 119136 | 7535.36 | 3.83% |
| 2024-03-01 | 6.35 | 6.39 | 0.15 | 2.40% | 6.15 | 6.43 | 147836 | 9351.96 | 4.75% |
| 2024-02-29 | 5.80 | 6.24 | 0.27 | 4.52% | 5.69 | 6.25 | 191297 | 11651.21 | 6.15% |
| 2024-02-28 | 6.80 | 5.97 | -0.91 | -13.23% | 5.89 | 7.27 | 255494 | 16806.03 | 8.21% |
| 2024-02-27 | 6.63 | 6.88 | 0.24 | 3.61% | 6.51 | 6.88 | 127151 | 8502.65 | 4.08% |
| 2024-02-26 | 6.64 | 6.64 | 0.07 | 1.07% | 6.35 | 6.90 | 165450 | 10987.39 | 5.32% |
| 2024-02-23 | 6.19 | 6.57 | 0.44 | 7.18% | 6.14 | 6.58 | 135120 | 8647.43 | 4.34% |
| 2024-02-22 | 5.74 | 6.13 | 0.42 | 7.36% | 5.74 | 6.16 | 132925 | 7989.80 | 4.27% |
| 2024-02-21 | 5.53 | 5.71 | 0.11 | 1.96% | 5.48 | 5.97 | 121527 | 7029.54 | 3.90% |
| 2024-02-20 | 5.43 | 5.60 | 0.15 | 2.75% | 5.33 | 5.60 | 123647 | 6799.33 | 3.97% |
| 2024-02-19 | 5.34 | 5.45 | 0.24 | 4.61% | 5.33 | 5.62 | 177426 | 9691.66 | 5.70% |
| 2024-02-08 | 4.69 | 5.21 | 0.53 | 11.32% | 4.52 | 5.24 | 248654 | 12143.62 | 7.99% |
| 2024-02-07 | 4.90 | 4.68 | -0.20 | -4.10% | 4.51 | 5.15 | 259532 | 12305.25 | 8.34% |
| 2024-02-06 | 4.67 | 4.88 | -0.12 | -2.40% | 4.34 | 5.13 | 180679 | 8431.61 | 5.81% |
| 2024-02-05 | 5.88 | 5.00 | -0.93 | -15.68% | 4.81 | 5.88 | 189101 | 9707.94 | 6.08% |
| 2024-02-02 | 6.25 | 5.93 | -0.33 | -5.27% | 5.60 | 6.46 | 114061 | 6831.40 | 3.67% |
| 2024-02-01 | 6.27 | 6.26 | -0.07 | -1.11% | 6.09 | 6.42 | 90845 | 5686.03 | 2.92% |
| 2024-01-31 | 6.83 | 6.33 | -0.75 | -10.59% | 6.28 | 7.02 | 118319 | 7783.93 | 3.81% |
| 2024-01-30 | 7.18 | 7.08 | -0.20 | -2.75% | 7.06 | 7.35 | 47209 | 3393.02 | 1.52% |