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 | 5.89 | 5.94 | 0.05 | 0.85% | 5.89 | 6.02 | 90686 | 5407.13 | 1.35% |
| 2024-05-08 | 6.06 | 5.89 | -0.21 | -3.44% | 5.88 | 6.07 | 132107 | 7844.47 | 1.97% |
| 2024-05-07 | 6.13 | 6.10 | -0.03 | -0.49% | 6.03 | 6.18 | 147511 | 8993.27 | 2.20% |
| 2024-05-06 | 6.50 | 6.13 | 0.01 | 0.16% | 6.12 | 6.65 | 237727 | 14891.81 | 3.54% |
| 2024-04-30 | 6.15 | 6.12 | -0.07 | -1.13% | 6.04 | 6.22 | 154132 | 9450.46 | 2.30% |
| 2024-04-29 | 6.15 | 6.19 | 0.02 | 0.32% | 6.02 | 6.22 | 242247 | 14888.16 | 3.61% |
| 2024-04-26 | 6.01 | 6.17 | 0.29 | 4.93% | 5.88 | 6.18 | 156382 | 9506.18 | 2.33% |
| 2024-04-25 | 5.94 | 5.88 | -0.06 | -1.01% | 5.83 | 6.01 | 110780 | 6553.78 | 1.65% |
| 2024-04-24 | 5.78 | 5.94 | 0.19 | 3.30% | 5.75 | 5.94 | 117272 | 6891.85 | 1.75% |
| 2024-04-23 | 5.62 | 5.75 | 0.14 | 2.50% | 5.60 | 5.80 | 109537 | 6281.92 | 1.63% |
| 2024-04-22 | 5.52 | 5.61 | 0.06 | 1.08% | 5.36 | 5.68 | 102461 | 5705.58 | 1.53% |
| 2024-04-19 | 5.59 | 5.55 | -0.06 | -1.07% | 5.52 | 5.67 | 94427 | 5266.82 | 1.41% |
| 2024-04-18 | 5.80 | 5.61 | -0.19 | -3.28% | 5.58 | 5.81 | 147450 | 8367.15 | 2.20% |
| 2024-04-17 | 5.30 | 5.80 | 0.55 | 10.48% | 5.30 | 5.80 | 171002 | 9608.99 | 2.55% |
| 2024-04-16 | 5.60 | 5.25 | -0.40 | -7.08% | 5.19 | 5.66 | 181582 | 9702.84 | 2.70% |
| 2024-04-15 | 5.93 | 5.65 | -0.29 | -4.88% | 5.52 | 6.10 | 192484 | 11021.80 | 2.87% |
| 2024-04-12 | 6.06 | 5.94 | -0.09 | -1.49% | 5.93 | 6.11 | 102921 | 6180.16 | 1.53% |
| 2024-04-11 | 5.93 | 6.03 | 0.06 | 1.01% | 5.90 | 6.14 | 122120 | 7383.61 | 1.82% |
| 2024-04-10 | 6.16 | 5.97 | -0.17 | -2.77% | 5.90 | 6.16 | 118928 | 7129.93 | 1.77% |
| 2024-04-09 | 6.15 | 6.14 | 0.06 | 0.99% | 6.07 | 6.20 | 90894 | 5573.80 | 1.35% |
| 2024-04-08 | 6.34 | 6.08 | -0.23 | -3.65% | 6.08 | 6.34 | 129753 | 7985.34 | 1.93% |
| 2024-04-03 | 6.49 | 6.31 | -0.19 | -2.92% | 6.24 | 6.49 | 133385 | 8439.50 | 1.99% |
| 2024-04-02 | 6.66 | 6.50 | -0.10 | -1.52% | 6.42 | 6.66 | 115780 | 7527.38 | 1.72% |
| 2024-04-01 | 6.48 | 6.60 | 0.16 | 2.48% | 6.46 | 6.62 | 132594 | 8689.41 | 1.97% |
| 2024-03-29 | 6.35 | 6.44 | 0.09 | 1.42% | 6.24 | 6.45 | 145348 | 9233.64 | 2.16% |
| 2024-03-28 | 6.12 | 6.35 | 0.27 | 4.44% | 6.08 | 6.43 | 160648 | 10120.95 | 2.39% |
| 2024-03-27 | 6.47 | 6.08 | -0.39 | -6.03% | 6.06 | 6.49 | 155799 | 9735.55 | 2.32% |
| 2024-03-26 | 6.63 | 6.47 | -0.16 | -2.41% | 6.36 | 6.72 | 165928 | 10836.34 | 2.47% |
| 2024-03-25 | 6.94 | 6.63 | -0.29 | -4.19% | 6.62 | 6.97 | 167912 | 11433.64 | 2.50% |
| 2024-03-22 | 6.96 | 6.92 | -0.04 | -0.57% | 6.75 | 7.02 | 196810 | 13545.56 | 2.93% |
| 2024-03-21 | 7.02 | 6.96 | -0.06 | -0.85% | 6.90 | 7.12 | 204913 | 14328.95 | 3.05% |
| 2024-03-20 | 6.80 | 7.02 | 0.20 | 2.93% | 6.78 | 7.02 | 209437 | 14533.11 | 3.12% |
| 2024-03-19 | 6.78 | 6.82 | 0.04 | 0.59% | 6.73 | 6.90 | 177644 | 12136.73 | 2.64% |
| 2024-03-18 | 6.78 | 6.78 | 0.10 | 1.50% | 6.65 | 6.80 | 159130 | 10716.35 | 2.37% |
| 2024-03-15 | 6.62 | 6.68 | 0.03 | 0.45% | 6.50 | 6.69 | 120286 | 7946.01 | 1.79% |
| 2024-03-14 | 6.73 | 6.65 | -0.10 | -1.48% | 6.52 | 6.74 | 162743 | 10817.33 | 2.42% |
| 2024-03-13 | 6.71 | 6.75 | 0.04 | 0.60% | 6.67 | 6.82 | 202225 | 13639.55 | 3.01% |
| 2024-03-12 | 6.59 | 6.71 | 0.16 | 2.44% | 6.56 | 6.73 | 207720 | 13831.90 | 3.09% |
| 2024-03-11 | 6.45 | 6.55 | 0.12 | 1.87% | 6.39 | 6.55 | 132757 | 8591.57 | 1.98% |
| 2024-03-08 | 6.34 | 6.43 | 0.09 | 1.42% | 6.32 | 6.48 | 108032 | 6911.06 | 1.61% |
| 2024-03-07 | 6.52 | 6.34 | -0.17 | -2.61% | 6.34 | 6.59 | 146271 | 9457.66 | 2.18% |
| 2024-03-06 | 6.47 | 6.51 | 0.00 | 0.00% | 6.36 | 6.61 | 153958 | 9998.12 | 2.29% |
| 2024-03-05 | 6.70 | 6.51 | -0.17 | -2.54% | 6.47 | 6.70 | 181994 | 11925.83 | 2.71% |
| 2024-03-04 | 6.71 | 6.68 | -0.04 | -0.60% | 6.49 | 6.76 | 192875 | 12768.09 | 2.87% |
| 2024-03-01 | 6.57 | 6.72 | 0.18 | 2.75% | 6.49 | 6.77 | 258678 | 17243.69 | 3.85% |
| 2024-02-29 | 6.28 | 6.54 | 0.28 | 4.47% | 6.28 | 6.55 | 232711 | 15014.16 | 3.46% |
| 2024-02-28 | 6.77 | 6.26 | -0.51 | -7.53% | 6.24 | 6.94 | 384052 | 25584.20 | 5.72% |
| 2024-02-27 | 6.53 | 6.77 | 0.25 | 3.83% | 6.43 | 6.77 | 267230 | 17651.21 | 3.98% |
| 2024-02-26 | 6.64 | 6.52 | -0.12 | -1.81% | 6.41 | 6.67 | 380060 | 24813.20 | 5.66% |
| 2024-02-23 | 6.44 | 6.64 | 0.34 | 5.40% | 6.31 | 6.67 | 424598 | 27526.19 | 6.32% |
| 2024-02-22 | 6.07 | 6.30 | 0.23 | 3.79% | 6.06 | 6.30 | 328099 | 20342.66 | 4.88% |
| 2024-02-21 | 5.88 | 6.07 | 0.11 | 1.85% | 5.85 | 6.31 | 366459 | 22450.61 | 5.46% |
| 2024-02-20 | 5.99 | 5.96 | -0.04 | -0.67% | 5.75 | 6.00 | 289436 | 17025.86 | 4.31% |
| 2024-02-19 | 6.30 | 6.00 | -0.12 | -1.96% | 5.83 | 6.30 | 488208 | 29348.31 | 7.27% |
| 2024-02-08 | 5.19 | 6.12 | 1.02 | 20.00% | 5.10 | 6.12 | 429759 | 25158.67 | 6.40% |
| 2024-02-07 | 4.94 | 5.10 | 0.18 | 3.66% | 4.89 | 5.21 | 269329 | 13660.45 | 4.01% |
| 2024-02-06 | 4.58 | 4.92 | 0.25 | 5.35% | 4.37 | 5.07 | 321225 | 15105.87 | 4.78% |
| 2024-02-05 | 5.38 | 4.67 | -0.84 | -15.25% | 4.62 | 5.45 | 346847 | 16940.71 | 5.16% |
| 2024-02-02 | 5.90 | 5.51 | -0.36 | -6.13% | 5.23 | 6.06 | 224207 | 12569.04 | 3.34% |
| 2024-02-01 | 5.91 | 5.87 | -0.06 | -1.01% | 5.81 | 6.28 | 160764 | 9550.54 | 2.39% |
| 2024-01-31 | 6.37 | 5.93 | -0.46 | -7.20% | 5.90 | 6.43 | 175890 | 10765.88 | 2.62% |