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 | 6.22 | 6.23 | 0.05 | 0.81% | 6.16 | 6.30 | 74138 | 4620.41 | 3.78% |
| 2024-05-08 | 6.36 | 6.18 | -0.17 | -2.68% | 6.14 | 6.40 | 87197 | 5444.56 | 4.44% |
| 2024-05-07 | 6.37 | 6.35 | -0.17 | -2.61% | 6.21 | 6.47 | 139161 | 8799.97 | 7.09% |
| 2024-05-06 | 6.06 | 6.52 | 0.48 | 7.95% | 6.06 | 6.81 | 178449 | 11382.96 | 9.09% |
| 2024-04-30 | 6.10 | 6.04 | -0.01 | -0.17% | 5.90 | 6.20 | 109371 | 6617.68 | 5.57% |
| 2024-04-29 | 5.88 | 6.05 | 0.22 | 3.77% | 5.83 | 6.05 | 86191 | 5150.03 | 4.39% |
| 2024-04-26 | 5.87 | 5.83 | -0.04 | -0.68% | 5.61 | 5.92 | 85674 | 4987.68 | 4.36% |
| 2024-04-25 | 5.77 | 5.87 | 0.10 | 1.73% | 5.68 | 5.92 | 74209 | 4325.02 | 3.78% |
| 2024-04-24 | 5.63 | 5.77 | 0.14 | 2.49% | 5.58 | 5.81 | 72776 | 4168.48 | 3.71% |
| 2024-04-23 | 5.40 | 5.63 | 0.27 | 5.04% | 5.30 | 5.70 | 110184 | 6135.47 | 5.61% |
| 2024-04-22 | 5.50 | 5.36 | -0.13 | -2.37% | 5.13 | 5.55 | 121079 | 6469.80 | 6.17% |
| 2024-04-19 | 5.61 | 5.49 | -0.28 | -4.85% | 5.49 | 5.78 | 147987 | 8278.85 | 7.54% |
| 2024-04-18 | 5.87 | 5.77 | -0.13 | -2.20% | 5.68 | 6.14 | 176344 | 10382.09 | 8.98% |
| 2024-04-17 | 5.73 | 5.90 | 0.35 | 6.31% | 5.69 | 6.00 | 207876 | 12163.72 | 10.59% |
| 2024-04-16 | 6.32 | 5.55 | -1.14 | -17.04% | 5.43 | 6.34 | 273385 | 15766.52 | 13.92% |
| 2024-04-15 | 6.87 | 6.69 | -0.61 | -8.36% | 6.18 | 7.36 | 373935 | 24851.87 | 19.04% |
| 2024-04-12 | 6.13 | 7.30 | 1.22 | 20.07% | 6.12 | 7.30 | 274885 | 19614.82 | 14.00% |
| 2024-04-11 | 6.00 | 6.08 | 0.08 | 1.33% | 5.89 | 6.22 | 32817 | 2005.04 | 1.67% |
| 2024-04-10 | 6.12 | 6.00 | -0.08 | -1.32% | 5.95 | 6.18 | 42468 | 2558.85 | 2.16% |
| 2024-04-09 | 6.12 | 6.08 | -0.03 | -0.49% | 6.01 | 6.23 | 40884 | 2496.16 | 2.08% |
| 2024-04-08 | 6.46 | 6.11 | -0.33 | -5.12% | 6.11 | 6.46 | 43470 | 2713.26 | 2.21% |
| 2024-04-03 | 6.35 | 6.44 | 0.07 | 1.10% | 6.22 | 6.45 | 38915 | 2466.40 | 1.98% |
| 2024-04-02 | 6.38 | 6.37 | -0.01 | -0.16% | 6.32 | 6.43 | 40716 | 2598.38 | 2.07% |
| 2024-04-01 | 6.33 | 6.38 | 0.04 | 0.63% | 6.32 | 6.39 | 49705 | 3161.26 | 2.53% |
| 2024-03-29 | 6.16 | 6.34 | 0.18 | 2.92% | 6.16 | 6.38 | 37076 | 2324.62 | 1.89% |
| 2024-03-28 | 5.90 | 6.16 | 0.26 | 4.41% | 5.88 | 6.19 | 37459 | 2283.33 | 1.91% |
| 2024-03-27 | 6.20 | 5.90 | -0.21 | -3.44% | 5.89 | 6.20 | 31535 | 1900.84 | 1.61% |
| 2024-03-26 | 6.02 | 6.11 | -0.03 | -0.49% | 6.00 | 6.20 | 45868 | 2796.02 | 2.34% |
| 2024-03-25 | 6.43 | 6.14 | -0.31 | -4.81% | 6.13 | 6.48 | 51685 | 3260.74 | 2.63% |
| 2024-03-22 | 6.56 | 6.45 | -0.14 | -2.12% | 6.40 | 6.59 | 31814 | 2059.15 | 1.62% |
| 2024-03-21 | 6.50 | 6.59 | 0.05 | 0.76% | 6.42 | 6.61 | 37828 | 2470.94 | 1.93% |
| 2024-03-20 | 6.47 | 6.54 | 0.15 | 2.35% | 6.40 | 6.55 | 33601 | 2179.53 | 1.71% |
| 2024-03-19 | 6.59 | 6.39 | -0.15 | -2.29% | 6.39 | 6.61 | 47959 | 3107.41 | 2.44% |
| 2024-03-18 | 6.30 | 6.54 | 0.28 | 4.47% | 6.25 | 6.57 | 55910 | 3583.54 | 2.85% |
| 2024-03-15 | 6.08 | 6.26 | 0.16 | 2.62% | 6.02 | 6.27 | 43404 | 2673.83 | 2.21% |
| 2024-03-14 | 6.09 | 6.10 | 0.05 | 0.83% | 6.00 | 6.16 | 51226 | 3117.66 | 2.61% |
| 2024-03-13 | 6.02 | 6.05 | 0.03 | 0.50% | 5.93 | 6.08 | 42572 | 2561.95 | 2.17% |
| 2024-03-12 | 5.96 | 6.02 | 0.06 | 1.01% | 5.83 | 6.03 | 65004 | 3869.95 | 3.31% |
| 2024-03-11 | 5.90 | 5.96 | 0.12 | 2.05% | 5.84 | 6.00 | 59405 | 3519.23 | 3.03% |
| 2024-03-08 | 5.80 | 5.84 | 0.03 | 0.52% | 5.65 | 5.87 | 51781 | 2991.25 | 2.64% |
| 2024-03-07 | 5.69 | 5.81 | 0.17 | 3.01% | 5.68 | 6.13 | 87116 | 5143.50 | 4.44% |
| 2024-03-06 | 5.52 | 5.64 | 0.11 | 1.99% | 5.49 | 5.69 | 47673 | 2677.33 | 2.43% |
| 2024-03-05 | 5.60 | 5.53 | -0.08 | -1.43% | 5.48 | 5.68 | 49830 | 2763.87 | 2.54% |
| 2024-03-04 | 5.67 | 5.61 | -0.07 | -1.23% | 5.43 | 5.84 | 59531 | 3323.51 | 3.03% |
| 2024-03-01 | 5.55 | 5.68 | 0.13 | 2.34% | 5.52 | 5.77 | 70082 | 3942.29 | 3.57% |
| 2024-02-29 | 5.27 | 5.55 | 0.22 | 4.13% | 5.25 | 5.59 | 104534 | 5697.02 | 5.32% |
| 2024-02-28 | 6.15 | 5.33 | -0.76 | -12.48% | 5.30 | 6.28 | 148896 | 8544.50 | 7.58% |
| 2024-02-27 | 5.90 | 6.09 | 0.20 | 3.40% | 5.83 | 6.12 | 82968 | 4983.60 | 4.23% |
| 2024-02-26 | 5.76 | 5.89 | 0.27 | 4.80% | 5.67 | 6.12 | 96643 | 5696.09 | 4.92% |
| 2024-02-23 | 5.33 | 5.62 | 0.34 | 6.44% | 5.30 | 5.63 | 69551 | 3795.45 | 3.54% |
| 2024-02-22 | 5.07 | 5.28 | 0.25 | 4.97% | 5.03 | 5.28 | 65970 | 3428.60 | 3.36% |
| 2024-02-21 | 4.81 | 5.03 | 0.22 | 4.57% | 4.75 | 5.24 | 92668 | 4681.87 | 4.72% |
| 2024-02-20 | 4.72 | 4.81 | 0.03 | 0.63% | 4.62 | 4.86 | 62559 | 2986.53 | 3.19% |
| 2024-02-19 | 4.54 | 4.78 | 0.33 | 7.42% | 4.54 | 4.78 | 126710 | 5899.09 | 6.45% |
| 2024-02-08 | 3.90 | 4.45 | 0.44 | 10.97% | 3.79 | 4.50 | 141639 | 5852.34 | 7.21% |
| 2024-02-07 | 4.45 | 4.01 | -0.43 | -9.68% | 3.93 | 4.45 | 156890 | 6400.13 | 7.99% |
| 2024-02-06 | 4.68 | 4.44 | -0.33 | -6.92% | 4.00 | 4.80 | 133831 | 5766.61 | 6.82% |
| 2024-02-05 | 5.68 | 4.77 | -0.99 | -17.19% | 4.61 | 5.76 | 142664 | 6991.33 | 7.27% |
| 2024-02-02 | 6.15 | 5.76 | -0.42 | -6.80% | 5.55 | 6.37 | 70228 | 4173.62 | 3.58% |
| 2024-02-01 | 6.33 | 6.18 | -0.21 | -3.29% | 5.95 | 6.33 | 65978 | 4048.60 | 3.36% |
| 2024-01-31 | 6.77 | 6.39 | -0.30 | -4.48% | 6.35 | 6.79 | 63995 | 4140.46 | 3.26% |