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 | 6.70 | 6.54 | -0.23 | -3.40% | 6.47 | 6.74 | 336712 | 22063.21 | 4.36% |
| 2024-05-07 | 6.28 | 6.77 | 0.50 | 7.97% | 6.23 | 6.84 | 489921 | 32281.90 | 6.34% |
| 2024-05-06 | 6.27 | 6.27 | 0.07 | 1.13% | 6.27 | 6.37 | 145344 | 9179.94 | 1.88% |
| 2024-04-30 | 6.37 | 6.20 | -0.28 | -4.32% | 6.19 | 6.41 | 193820 | 12135.46 | 2.51% |
| 2024-04-29 | 6.18 | 6.48 | 0.31 | 5.02% | 6.16 | 6.49 | 232906 | 14728.67 | 3.02% |
| 2024-04-26 | 5.76 | 6.17 | 0.38 | 6.56% | 5.76 | 6.22 | 238652 | 14436.33 | 3.09% |
| 2024-04-25 | 5.75 | 5.79 | -0.01 | -0.17% | 5.72 | 5.88 | 98809 | 5743.47 | 1.28% |
| 2024-04-24 | 5.78 | 5.80 | -0.08 | -1.36% | 5.66 | 5.86 | 146144 | 8409.31 | 1.89% |
| 2024-04-23 | 5.79 | 5.88 | 0.09 | 1.55% | 5.79 | 5.92 | 100350 | 5873.01 | 1.30% |
| 2024-04-22 | 5.76 | 5.79 | -0.03 | -0.52% | 5.65 | 5.90 | 82508 | 4776.76 | 1.07% |
| 2024-04-19 | 5.76 | 5.82 | 0.02 | 0.34% | 5.73 | 5.88 | 98535 | 5708.35 | 1.28% |
| 2024-04-18 | 5.82 | 5.80 | -0.02 | -0.34% | 5.71 | 5.94 | 112502 | 6567.34 | 1.46% |
| 2024-04-17 | 5.50 | 5.82 | 0.36 | 6.59% | 5.50 | 5.82 | 156057 | 8911.17 | 2.02% |
| 2024-04-16 | 5.80 | 5.46 | -0.39 | -6.67% | 5.38 | 5.86 | 174885 | 9710.11 | 2.26% |
| 2024-04-15 | 6.07 | 5.85 | -0.21 | -3.47% | 5.71 | 6.13 | 182975 | 10752.12 | 2.37% |
| 2024-04-12 | 6.15 | 6.06 | -0.11 | -1.78% | 6.04 | 6.25 | 96928 | 5952.69 | 1.25% |
| 2024-04-11 | 6.04 | 6.17 | 0.04 | 0.65% | 6.01 | 6.27 | 99998 | 6200.38 | 1.29% |
| 2024-04-10 | 6.23 | 6.13 | -0.14 | -2.23% | 6.05 | 6.29 | 117771 | 7244.51 | 1.52% |
| 2024-04-09 | 6.19 | 6.27 | 0.05 | 0.80% | 6.19 | 6.36 | 120222 | 7540.68 | 1.56% |
| 2024-04-08 | 6.41 | 6.22 | -0.17 | -2.66% | 6.21 | 6.41 | 130633 | 8231.89 | 1.69% |
| 2024-04-03 | 6.51 | 6.39 | -0.12 | -1.84% | 6.32 | 6.52 | 147709 | 9436.92 | 1.91% |
| 2024-04-02 | 6.58 | 6.51 | -0.07 | -1.06% | 6.45 | 6.63 | 220553 | 14347.82 | 2.86% |
| 2024-04-01 | 6.15 | 6.58 | 0.36 | 5.79% | 6.15 | 6.59 | 348621 | 22483.25 | 4.51% |
| 2024-03-29 | 5.98 | 6.22 | 0.28 | 4.71% | 5.97 | 6.54 | 274584 | 17143.76 | 3.56% |
| 2024-03-28 | 5.74 | 5.94 | 0.19 | 3.30% | 5.74 | 6.01 | 96590 | 5725.23 | 1.25% |
| 2024-03-27 | 6.01 | 5.75 | -0.27 | -4.49% | 5.73 | 6.04 | 112774 | 6637.20 | 1.46% |
| 2024-03-26 | 6.02 | 6.02 | 0.01 | 0.17% | 5.93 | 6.09 | 102455 | 6164.61 | 1.33% |
| 2024-03-25 | 6.20 | 6.01 | -0.23 | -3.69% | 6.01 | 6.22 | 117403 | 7175.60 | 1.52% |
| 2024-03-22 | 6.30 | 6.24 | -0.09 | -1.42% | 6.17 | 6.34 | 100656 | 6284.19 | 1.30% |
| 2024-03-21 | 6.34 | 6.33 | -0.02 | -0.31% | 6.23 | 6.39 | 98624 | 6226.01 | 1.28% |
| 2024-03-20 | 6.30 | 6.35 | 0.04 | 0.63% | 6.28 | 6.38 | 81327 | 5150.92 | 1.05% |
| 2024-03-19 | 6.38 | 6.31 | -0.08 | -1.25% | 6.30 | 6.39 | 94608 | 5999.78 | 1.22% |
| 2024-03-18 | 6.30 | 6.39 | 0.09 | 1.43% | 6.28 | 6.39 | 119249 | 7560.36 | 1.54% |
| 2024-03-15 | 6.21 | 6.30 | 0.12 | 1.94% | 6.13 | 6.31 | 94271 | 5870.38 | 1.22% |
| 2024-03-14 | 6.26 | 6.18 | -0.07 | -1.12% | 6.12 | 6.29 | 91195 | 5669.07 | 1.18% |
| 2024-03-13 | 6.24 | 6.25 | 0.01 | 0.16% | 6.18 | 6.30 | 93350 | 5819.69 | 1.21% |
| 2024-03-12 | 6.24 | 6.24 | 0.03 | 0.48% | 6.17 | 6.26 | 98591 | 6126.37 | 1.28% |
| 2024-03-11 | 6.11 | 6.21 | 0.12 | 1.97% | 6.08 | 6.21 | 101982 | 6279.97 | 1.32% |
| 2024-03-08 | 6.03 | 6.09 | 0.06 | 1.00% | 5.99 | 6.11 | 75477 | 4570.59 | 0.98% |
| 2024-03-07 | 6.11 | 6.03 | -0.06 | -0.99% | 6.02 | 6.17 | 84376 | 5147.01 | 1.09% |
| 2024-03-06 | 6.01 | 6.09 | 0.05 | 0.83% | 5.97 | 6.16 | 96613 | 5870.59 | 1.25% |
| 2024-03-05 | 6.16 | 6.04 | -0.12 | -1.95% | 6.00 | 6.16 | 97313 | 5892.32 | 1.26% |
| 2024-03-04 | 6.15 | 6.16 | -0.02 | -0.32% | 6.07 | 6.24 | 93454 | 5726.17 | 1.21% |
| 2024-03-01 | 6.10 | 6.18 | 0.07 | 1.15% | 6.05 | 6.20 | 103149 | 6336.45 | 1.34% |
| 2024-02-29 | 5.79 | 6.11 | 0.27 | 4.62% | 5.75 | 6.12 | 121994 | 7345.27 | 1.58% |
| 2024-02-28 | 6.15 | 5.84 | -0.34 | -5.50% | 5.84 | 6.39 | 208762 | 12782.03 | 2.70% |
| 2024-02-27 | 6.03 | 6.18 | 0.15 | 2.49% | 5.97 | 6.18 | 108469 | 6625.21 | 1.40% |
| 2024-02-26 | 5.96 | 6.03 | 0.09 | 1.52% | 5.92 | 6.14 | 135943 | 8183.94 | 1.76% |
| 2024-02-23 | 5.82 | 5.94 | 0.12 | 2.06% | 5.77 | 5.96 | 116180 | 6813.04 | 1.50% |
| 2024-02-22 | 5.69 | 5.82 | 0.08 | 1.39% | 5.69 | 5.85 | 94273 | 5462.39 | 1.22% |
| 2024-02-21 | 5.60 | 5.74 | 0.06 | 1.06% | 5.58 | 5.94 | 126600 | 7330.46 | 1.64% |
| 2024-02-20 | 5.71 | 5.68 | -0.04 | -0.70% | 5.57 | 5.71 | 99218 | 5586.22 | 1.28% |
| 2024-02-19 | 5.85 | 5.72 | -0.09 | -1.55% | 5.61 | 5.88 | 169264 | 9693.22 | 2.19% |
| 2024-02-08 | 5.30 | 5.81 | 0.54 | 10.25% | 5.29 | 5.88 | 198516 | 11361.83 | 2.57% |
| 2024-02-07 | 5.17 | 5.27 | 0.14 | 2.73% | 5.10 | 5.36 | 175551 | 9198.72 | 2.27% |
| 2024-02-06 | 4.54 | 5.13 | 0.53 | 11.52% | 4.50 | 5.20 | 191377 | 9292.31 | 2.48% |
| 2024-02-05 | 5.12 | 4.60 | -0.56 | -10.85% | 4.52 | 5.12 | 211751 | 10057.35 | 2.74% |
| 2024-02-02 | 5.60 | 5.16 | -0.40 | -7.19% | 4.96 | 5.64 | 192891 | 10079.83 | 2.50% |
| 2024-02-01 | 5.50 | 5.56 | 0.06 | 1.09% | 5.42 | 5.72 | 103862 | 5788.28 | 1.34% |
| 2024-01-31 | 5.83 | 5.50 | -0.39 | -6.62% | 5.49 | 5.88 | 138503 | 7823.48 | 1.79% |
| 2024-01-30 | 5.99 | 5.89 | -0.13 | -2.16% | 5.85 | 6.09 | 59601 | 3563.30 | 0.77% |