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 | 5.94 | 5.83 | -0.05 | -0.85% | 5.79 | 6.07 | 73277 | 4331.41 | 2.00% |
| 2024-05-07 | 5.91 | 5.88 | -0.01 | -0.17% | 5.82 | 5.93 | 37226 | 2186.99 | 1.01% |
| 2024-05-06 | 5.76 | 5.89 | 0.18 | 3.15% | 5.76 | 5.92 | 59853 | 3505.92 | 1.63% |
| 2024-04-30 | 5.78 | 5.71 | -0.06 | -1.04% | 5.64 | 5.80 | 70578 | 4021.49 | 1.92% |
| 2024-04-29 | 5.58 | 5.77 | 0.24 | 4.34% | 5.53 | 5.77 | 71716 | 4089.57 | 1.95% |
| 2024-04-26 | 5.46 | 5.53 | 0.28 | 5.33% | 5.21 | 5.69 | 114447 | 6265.73 | 3.12% |
| 2024-04-25 | 5.25 | 5.25 | 0.00 | 0.00% | 5.14 | 5.35 | 62863 | 3319.84 | 1.71% |
| 2024-04-24 | 5.13 | 5.25 | 0.12 | 2.34% | 5.12 | 5.27 | 48542 | 2530.35 | 1.32% |
| 2024-04-23 | 5.10 | 5.13 | 0.12 | 2.40% | 5.04 | 5.18 | 49819 | 2549.54 | 1.36% |
| 2024-04-22 | 5.05 | 5.01 | -0.08 | -1.57% | 4.86 | 5.17 | 59716 | 2992.39 | 1.63% |
| 2024-04-19 | 5.18 | 5.09 | -0.10 | -1.93% | 5.03 | 5.21 | 60920 | 3108.84 | 1.66% |
| 2024-04-18 | 5.50 | 5.19 | -0.25 | -4.60% | 5.18 | 5.50 | 84149 | 4462.76 | 2.29% |
| 2024-04-17 | 5.01 | 5.44 | 0.44 | 8.80% | 5.01 | 5.46 | 103591 | 5521.05 | 2.82% |
| 2024-04-16 | 5.52 | 5.00 | -0.50 | -9.09% | 4.80 | 5.53 | 142583 | 7129.18 | 3.89% |
| 2024-04-15 | 5.91 | 5.50 | -0.58 | -9.54% | 5.31 | 5.91 | 157427 | 8839.12 | 4.29% |
| 2024-04-12 | 6.42 | 6.08 | -0.44 | -6.75% | 6.05 | 6.54 | 164802 | 10274.99 | 4.49% |
| 2024-04-11 | 6.62 | 6.52 | -0.33 | -4.82% | 6.50 | 6.90 | 201606 | 13478.99 | 5.49% |
| 2024-04-10 | 6.56 | 6.85 | 0.26 | 3.95% | 6.14 | 7.15 | 317258 | 21103.13 | 8.65% |
| 2024-04-09 | 6.40 | 6.59 | 0.19 | 2.97% | 6.24 | 6.65 | 167524 | 10932.54 | 4.57% |
| 2024-04-08 | 6.34 | 6.40 | 0.07 | 1.11% | 6.16 | 6.79 | 155195 | 9933.58 | 4.23% |
| 2024-04-03 | 6.58 | 6.33 | -0.33 | -4.95% | 6.30 | 6.59 | 157439 | 10102.02 | 4.29% |
| 2024-04-02 | 6.39 | 6.66 | 0.28 | 4.39% | 6.32 | 6.89 | 227881 | 15129.43 | 6.21% |
| 2024-04-01 | 6.16 | 6.38 | 0.27 | 4.42% | 6.12 | 6.39 | 83071 | 5240.17 | 2.26% |
| 2024-03-29 | 6.03 | 6.11 | 0.07 | 1.16% | 5.98 | 6.16 | 63604 | 3860.38 | 1.73% |
| 2024-03-28 | 5.81 | 6.04 | 0.19 | 3.25% | 5.80 | 6.11 | 81452 | 4907.54 | 2.22% |
| 2024-03-27 | 6.28 | 5.85 | -0.43 | -6.85% | 5.81 | 6.30 | 80104 | 4837.13 | 2.18% |
| 2024-03-26 | 6.18 | 6.28 | 0.07 | 1.13% | 6.05 | 6.34 | 76776 | 4768.53 | 2.09% |
| 2024-03-25 | 6.40 | 6.21 | -0.24 | -3.72% | 6.15 | 6.44 | 84480 | 5336.47 | 2.30% |
| 2024-03-22 | 6.56 | 6.45 | -0.13 | -1.98% | 6.37 | 6.64 | 102272 | 6634.01 | 2.79% |
| 2024-03-21 | 6.54 | 6.58 | 0.03 | 0.46% | 6.47 | 6.77 | 125967 | 8286.69 | 3.43% |
| 2024-03-20 | 6.35 | 6.55 | 0.15 | 2.34% | 6.35 | 6.68 | 125886 | 8200.85 | 3.43% |
| 2024-03-19 | 6.32 | 6.40 | 0.05 | 0.79% | 6.28 | 6.44 | 110776 | 7056.05 | 3.02% |
| 2024-03-18 | 6.29 | 6.35 | 0.15 | 2.42% | 6.23 | 6.38 | 108249 | 6825.32 | 2.95% |
| 2024-03-15 | 6.18 | 6.20 | 0.07 | 1.14% | 6.05 | 6.21 | 62494 | 3842.76 | 1.70% |
| 2024-03-14 | 6.23 | 6.13 | -0.09 | -1.45% | 6.03 | 6.27 | 88210 | 5441.53 | 2.40% |
| 2024-03-13 | 6.28 | 6.22 | -0.05 | -0.80% | 6.15 | 6.29 | 94776 | 5882.64 | 2.58% |
| 2024-03-12 | 6.33 | 6.27 | -0.10 | -1.57% | 6.15 | 6.36 | 130998 | 8176.57 | 3.57% |
| 2024-03-11 | 6.06 | 6.37 | 0.29 | 4.77% | 6.00 | 6.45 | 184825 | 11638.95 | 5.04% |
| 2024-03-08 | 5.89 | 6.08 | 0.11 | 1.84% | 5.89 | 6.14 | 97633 | 5887.29 | 2.66% |
| 2024-03-07 | 5.94 | 5.97 | 0.04 | 0.67% | 5.91 | 6.25 | 107907 | 6528.39 | 2.94% |
| 2024-03-06 | 5.73 | 5.93 | 0.17 | 2.95% | 5.70 | 6.02 | 89996 | 5288.08 | 2.45% |
| 2024-03-05 | 5.96 | 5.76 | -0.21 | -3.52% | 5.72 | 5.96 | 79948 | 4669.39 | 2.18% |
| 2024-03-04 | 6.03 | 5.97 | -0.06 | -1.00% | 5.82 | 6.15 | 92492 | 5510.44 | 2.52% |
| 2024-03-01 | 5.88 | 6.03 | 0.14 | 2.38% | 5.88 | 6.15 | 114871 | 6922.32 | 3.13% |
| 2024-02-29 | 5.47 | 5.89 | 0.28 | 4.99% | 5.47 | 5.89 | 150933 | 8751.29 | 4.11% |
| 2024-02-28 | 6.18 | 5.61 | -0.59 | -9.52% | 5.54 | 6.42 | 250119 | 15272.36 | 6.82% |
| 2024-02-27 | 6.07 | 6.20 | 0.05 | 0.81% | 5.97 | 6.20 | 194199 | 11859.44 | 5.29% |
| 2024-02-26 | 6.06 | 6.15 | -0.35 | -5.38% | 6.01 | 6.30 | 363565 | 22347.38 | 9.91% |
| 2024-02-23 | 5.55 | 6.50 | 1.07 | 19.71% | 5.51 | 6.52 | 409060 | 25876.46 | 11.15% |
| 2024-02-22 | 5.12 | 5.43 | 0.25 | 4.83% | 5.12 | 5.47 | 104176 | 5567.18 | 2.84% |
| 2024-02-21 | 5.03 | 5.18 | 0.16 | 3.19% | 4.89 | 5.38 | 96096 | 4984.72 | 2.62% |
| 2024-02-20 | 4.97 | 5.02 | 0.02 | 0.40% | 4.80 | 5.06 | 94762 | 4717.13 | 2.58% |
| 2024-02-19 | 4.59 | 5.00 | 0.45 | 9.89% | 4.55 | 5.10 | 161917 | 7751.03 | 4.41% |
| 2024-02-08 | 4.15 | 4.55 | 0.41 | 9.90% | 3.78 | 4.60 | 191768 | 8056.18 | 5.23% |
| 2024-02-07 | 4.37 | 4.14 | -0.29 | -6.55% | 3.87 | 4.41 | 180710 | 7420.80 | 4.93% |
| 2024-02-06 | 4.45 | 4.43 | -0.04 | -0.89% | 3.94 | 4.57 | 156096 | 6538.69 | 4.25% |
| 2024-02-05 | 5.25 | 4.47 | -0.91 | -16.91% | 4.37 | 5.30 | 150092 | 7021.62 | 4.09% |
| 2024-02-02 | 5.75 | 5.38 | -0.37 | -6.43% | 5.17 | 5.97 | 99872 | 5537.37 | 2.72% |
| 2024-02-01 | 5.91 | 5.75 | -0.24 | -4.01% | 5.65 | 6.04 | 83657 | 4833.75 | 2.28% |
| 2024-01-31 | 6.43 | 5.99 | -0.50 | -7.70% | 5.92 | 6.48 | 78786 | 4850.67 | 2.15% |
| 2024-01-30 | 6.81 | 6.49 | -0.31 | -4.56% | 6.46 | 6.81 | 46103 | 3052.62 | 1.26% |