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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.25 | 6.15 | -0.12 | -1.91% | 6.12 | 6.32 | 21494 | 1325.13 | 1.01% |
| 2024-05-09 | 6.09 | 6.27 | 0.14 | 2.28% | 6.09 | 6.38 | 40597 | 2556.60 | 1.91% |
| 2024-05-08 | 6.19 | 6.13 | -0.09 | -1.45% | 6.08 | 6.21 | 29037 | 1781.63 | 1.37% |
| 2024-05-07 | 6.10 | 6.22 | 0.14 | 2.30% | 6.10 | 6.28 | 38157 | 2359.69 | 1.80% |
| 2024-05-06 | 5.89 | 6.08 | 0.22 | 3.75% | 5.88 | 6.08 | 43492 | 2623.05 | 2.05% |
| 2024-04-30 | 5.85 | 5.86 | -0.02 | -0.34% | 5.75 | 5.94 | 40490 | 2360.01 | 1.91% |
| 2024-04-29 | 5.59 | 5.88 | 0.18 | 3.16% | 5.56 | 5.91 | 44818 | 2600.59 | 2.11% |
| 2024-04-26 | 5.60 | 5.70 | 0.09 | 1.60% | 5.46 | 5.75 | 51815 | 2913.98 | 2.44% |
| 2024-04-25 | 5.63 | 5.61 | -0.02 | -0.36% | 5.48 | 5.75 | 66984 | 3780.69 | 3.16% |
| 2024-04-24 | 5.61 | 5.63 | -0.08 | -1.40% | 5.28 | 5.92 | 96244 | 5387.90 | 4.54% |
| 2024-04-23 | 5.97 | 5.71 | 0.29 | 5.35% | 5.61 | 6.30 | 88513 | 5170.54 | 4.17% |
| 2024-04-22 | 5.60 | 5.42 | -0.11 | -1.99% | 5.26 | 5.80 | 47926 | 2611.67 | 2.26% |
| 2024-04-19 | 5.55 | 5.53 | -0.04 | -0.72% | 5.44 | 5.63 | 31194 | 1722.17 | 1.47% |
| 2024-04-18 | 5.60 | 5.57 | -0.03 | -0.54% | 5.43 | 5.67 | 29882 | 1660.32 | 1.41% |
| 2024-04-17 | 5.09 | 5.60 | 0.54 | 10.67% | 5.09 | 5.65 | 45332 | 2493.36 | 2.14% |
| 2024-04-16 | 5.70 | 5.06 | -0.65 | -11.38% | 5.06 | 5.70 | 58689 | 3071.69 | 2.77% |
| 2024-04-15 | 6.18 | 5.71 | -0.55 | -8.79% | 5.54 | 6.29 | 60462 | 3520.51 | 2.86% |
| 2024-04-12 | 6.42 | 6.26 | -0.10 | -1.57% | 6.24 | 6.45 | 27041 | 1706.81 | 1.28% |
| 2024-04-11 | 6.26 | 6.36 | 0.10 | 1.60% | 6.17 | 6.44 | 28769 | 1827.08 | 1.36% |
| 2024-04-10 | 6.46 | 6.26 | -0.18 | -2.80% | 6.20 | 6.46 | 33471 | 2100.77 | 1.58% |
| 2024-04-09 | 6.31 | 6.44 | 0.18 | 2.88% | 6.29 | 6.46 | 27796 | 1776.40 | 1.31% |
| 2024-04-08 | 6.60 | 6.26 | -0.32 | -4.86% | 6.25 | 6.60 | 36705 | 2335.62 | 1.73% |
| 2024-04-03 | 6.58 | 6.58 | 0.00 | 0.00% | 6.38 | 6.61 | 31872 | 2074.12 | 1.51% |
| 2024-04-02 | 6.45 | 6.58 | 0.10 | 1.54% | 6.40 | 6.59 | 35549 | 2316.87 | 1.68% |
| 2024-04-01 | 6.25 | 6.48 | 0.27 | 4.35% | 6.21 | 6.48 | 37105 | 2372.97 | 1.75% |
| 2024-03-29 | 5.88 | 6.21 | 0.05 | 0.81% | 5.88 | 6.28 | 23495 | 1454.39 | 1.11% |
| 2024-03-28 | 6.02 | 6.16 | 0.15 | 2.50% | 6.00 | 6.21 | 25356 | 1557.60 | 1.20% |
| 2024-03-27 | 6.30 | 6.01 | -0.22 | -3.53% | 6.00 | 6.30 | 25729 | 1577.80 | 1.22% |
| 2024-03-26 | 6.17 | 6.23 | 0.04 | 0.65% | 6.11 | 6.33 | 24168 | 1500.11 | 1.14% |
| 2024-03-25 | 6.31 | 6.19 | -0.12 | -1.90% | 6.17 | 6.39 | 30579 | 1932.10 | 1.44% |
| 2024-03-22 | 6.43 | 6.31 | -0.16 | -2.47% | 6.26 | 6.47 | 29081 | 1847.26 | 1.37% |
| 2024-03-21 | 6.42 | 6.47 | 0.06 | 0.94% | 6.32 | 6.50 | 33640 | 2160.75 | 1.59% |
| 2024-03-20 | 6.28 | 6.41 | 0.11 | 1.75% | 6.27 | 6.42 | 36836 | 2345.21 | 1.74% |
| 2024-03-19 | 6.38 | 6.30 | -0.04 | -0.63% | 6.25 | 6.38 | 33621 | 2124.83 | 1.59% |
| 2024-03-18 | 6.11 | 6.34 | 0.19 | 3.09% | 6.11 | 6.40 | 41906 | 2627.52 | 1.98% |
| 2024-03-15 | 6.03 | 6.15 | 0.11 | 1.82% | 5.98 | 6.15 | 33560 | 2038.54 | 1.59% |
| 2024-03-14 | 6.02 | 6.04 | -0.01 | -0.17% | 5.95 | 6.09 | 30559 | 1844.36 | 1.44% |
| 2024-03-13 | 6.20 | 6.05 | -0.02 | -0.33% | 6.01 | 6.22 | 31869 | 1938.30 | 1.51% |
| 2024-03-12 | 6.00 | 6.07 | 0.06 | 1.00% | 5.93 | 6.09 | 28350 | 1707.11 | 1.34% |
| 2024-03-11 | 5.85 | 6.01 | 0.13 | 2.21% | 5.83 | 6.02 | 40992 | 2428.26 | 1.94% |
| 2024-03-08 | 5.92 | 5.88 | -0.03 | -0.51% | 5.82 | 6.03 | 29919 | 1765.56 | 1.41% |
| 2024-03-07 | 5.88 | 5.91 | 0.06 | 1.03% | 5.86 | 6.08 | 44775 | 2671.07 | 2.11% |
| 2024-03-06 | 5.72 | 5.85 | 0.11 | 1.92% | 5.66 | 5.90 | 33549 | 1939.94 | 1.58% |
| 2024-03-05 | 5.86 | 5.74 | -0.10 | -1.71% | 5.71 | 5.86 | 38096 | 2201.24 | 1.80% |
| 2024-03-04 | 5.93 | 5.84 | -0.12 | -2.01% | 5.72 | 5.98 | 38603 | 2249.63 | 1.82% |
| 2024-03-01 | 5.90 | 5.96 | 0.10 | 1.71% | 5.76 | 5.97 | 46997 | 2754.17 | 2.22% |
| 2024-02-29 | 5.52 | 5.86 | 0.25 | 4.46% | 5.48 | 5.86 | 72122 | 4144.69 | 3.41% |
| 2024-02-28 | 6.25 | 5.61 | -0.63 | -10.10% | 5.61 | 6.47 | 91124 | 5493.63 | 4.30% |
| 2024-02-27 | 5.99 | 6.24 | 0.20 | 3.31% | 5.92 | 6.25 | 46631 | 2855.16 | 2.20% |
| 2024-02-26 | 5.92 | 6.04 | 0.12 | 2.03% | 5.84 | 6.18 | 74032 | 4430.93 | 3.50% |
| 2024-02-23 | 5.68 | 5.92 | 0.21 | 3.68% | 5.66 | 5.92 | 71719 | 4142.62 | 3.39% |
| 2024-02-22 | 5.50 | 5.71 | 0.13 | 2.33% | 5.47 | 5.72 | 62802 | 3523.66 | 2.97% |
| 2024-02-21 | 5.28 | 5.58 | 0.26 | 4.89% | 5.15 | 5.75 | 99212 | 5456.90 | 4.69% |
| 2024-02-20 | 5.18 | 5.32 | 0.12 | 2.31% | 5.10 | 5.53 | 82771 | 4402.99 | 3.91% |
| 2024-02-19 | 5.06 | 5.20 | 0.30 | 6.12% | 5.00 | 5.40 | 94304 | 4900.31 | 4.45% |
| 2024-02-08 | 4.39 | 4.90 | 0.58 | 13.43% | 4.29 | 4.95 | 91354 | 4163.65 | 4.31% |
| 2024-02-07 | 4.72 | 4.32 | -0.40 | -8.47% | 4.28 | 4.72 | 75506 | 3326.75 | 3.57% |
| 2024-02-06 | 4.60 | 4.72 | -0.12 | -2.48% | 4.26 | 4.96 | 97341 | 4430.33 | 4.60% |
| 2024-02-05 | 5.73 | 4.84 | -0.91 | -15.83% | 4.74 | 5.74 | 74506 | 3731.70 | 3.52% |
| 2024-02-02 | 6.22 | 5.75 | -0.44 | -7.11% | 5.55 | 6.36 | 46655 | 2768.87 | 2.20% |
| 2024-02-01 | 6.45 | 6.19 | -0.16 | -2.52% | 6.00 | 6.45 | 42214 | 2610.05 | 1.99% |