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 | 6.06 | 6.12 | 0.10 | 1.66% | 6.02 | 6.12 | 23868 | 1454.72 | 0.77% |
| 2024-05-08 | 6.09 | 6.02 | -0.07 | -1.15% | 6.00 | 6.09 | 29353 | 1774.92 | 0.94% |
| 2024-05-07 | 6.05 | 6.09 | 0.03 | 0.50% | 5.98 | 6.11 | 31158 | 1881.95 | 1.00% |
| 2024-05-06 | 5.90 | 6.06 | 0.18 | 3.06% | 5.90 | 6.07 | 41693 | 2502.76 | 1.34% |
| 2024-04-30 | 5.98 | 5.88 | -0.12 | -2.00% | 5.81 | 6.00 | 39814 | 2344.77 | 1.28% |
| 2024-04-29 | 5.67 | 6.00 | 0.31 | 5.45% | 5.67 | 6.02 | 62813 | 3677.95 | 2.02% |
| 2024-04-26 | 5.66 | 5.69 | -0.02 | -0.35% | 5.62 | 5.78 | 65469 | 3712.85 | 2.11% |
| 2024-04-25 | 5.74 | 5.71 | -0.18 | -3.06% | 5.58 | 5.79 | 48882 | 2786.50 | 1.57% |
| 2024-04-24 | 5.80 | 5.89 | 0.12 | 2.08% | 5.75 | 5.89 | 25579 | 1492.45 | 0.82% |
| 2024-04-23 | 5.76 | 5.77 | 0.07 | 1.23% | 5.67 | 5.81 | 27230 | 1569.40 | 0.88% |
| 2024-04-22 | 5.65 | 5.70 | -0.01 | -0.18% | 5.55 | 5.80 | 38621 | 2204.99 | 1.24% |
| 2024-04-19 | 5.70 | 5.71 | 0.01 | 0.18% | 5.64 | 5.77 | 29523 | 1685.56 | 0.95% |
| 2024-04-18 | 5.76 | 5.70 | -0.07 | -1.21% | 5.66 | 5.81 | 40953 | 2349.29 | 1.32% |
| 2024-04-17 | 5.49 | 5.77 | 0.41 | 7.65% | 5.49 | 5.83 | 62509 | 3571.21 | 2.01% |
| 2024-04-16 | 5.92 | 5.36 | -0.51 | -8.69% | 5.36 | 5.95 | 77767 | 4277.63 | 2.50% |
| 2024-04-15 | 6.08 | 5.87 | -0.31 | -5.02% | 5.71 | 6.18 | 70838 | 4171.03 | 2.28% |
| 2024-04-12 | 6.12 | 6.18 | 0.05 | 0.82% | 6.12 | 6.26 | 38158 | 2366.51 | 1.23% |
| 2024-04-11 | 6.11 | 6.13 | -0.01 | -0.16% | 6.06 | 6.22 | 30343 | 1869.40 | 0.98% |
| 2024-04-10 | 6.26 | 6.14 | -0.11 | -1.76% | 6.09 | 6.30 | 27405 | 1686.13 | 0.88% |
| 2024-04-09 | 6.13 | 6.25 | 0.09 | 1.46% | 6.12 | 6.30 | 31602 | 1970.26 | 1.02% |
| 2024-04-08 | 6.25 | 6.16 | -0.10 | -1.60% | 6.10 | 6.28 | 39920 | 2476.20 | 1.28% |
| 2024-04-03 | 6.23 | 6.26 | 0.03 | 0.48% | 6.16 | 6.29 | 30964 | 1928.32 | 1.00% |
| 2024-04-02 | 6.11 | 6.23 | 0.11 | 1.80% | 6.11 | 6.26 | 51162 | 3169.98 | 1.65% |
| 2024-04-01 | 6.07 | 6.12 | 0.10 | 1.66% | 6.04 | 6.14 | 33534 | 2042.45 | 1.08% |
| 2024-03-29 | 5.89 | 6.02 | 0.15 | 2.56% | 5.88 | 6.02 | 30905 | 1845.95 | 0.99% |
| 2024-03-28 | 5.77 | 5.87 | 0.09 | 1.56% | 5.76 | 5.93 | 31054 | 1821.50 | 1.00% |
| 2024-03-27 | 5.93 | 5.78 | -0.14 | -2.36% | 5.77 | 5.95 | 25035 | 1464.54 | 0.81% |
| 2024-03-26 | 5.93 | 5.92 | -0.01 | -0.17% | 5.81 | 5.98 | 27986 | 1650.91 | 0.90% |
| 2024-03-25 | 6.01 | 5.93 | -0.10 | -1.66% | 5.92 | 6.04 | 43332 | 2591.18 | 1.39% |
| 2024-03-22 | 6.14 | 6.03 | -0.11 | -1.79% | 5.98 | 6.16 | 28512 | 1724.04 | 0.92% |
| 2024-03-21 | 6.09 | 6.14 | 0.03 | 0.49% | 6.05 | 6.17 | 27030 | 1654.01 | 0.87% |
| 2024-03-20 | 6.06 | 6.11 | 0.06 | 0.99% | 6.02 | 6.11 | 21473 | 1301.48 | 0.69% |
| 2024-03-19 | 6.07 | 6.05 | -0.02 | -0.33% | 6.00 | 6.11 | 22326 | 1353.93 | 0.72% |
| 2024-03-18 | 5.94 | 6.07 | 0.16 | 2.71% | 5.93 | 6.08 | 33963 | 2035.99 | 1.09% |
| 2024-03-15 | 5.84 | 5.91 | 0.05 | 0.85% | 5.83 | 5.92 | 24871 | 1461.49 | 0.80% |
| 2024-03-14 | 5.82 | 5.86 | 0.04 | 0.69% | 5.80 | 5.90 | 35603 | 2083.58 | 1.15% |
| 2024-03-13 | 5.88 | 5.82 | -0.06 | -1.02% | 5.76 | 5.89 | 24878 | 1448.12 | 0.80% |
| 2024-03-12 | 5.79 | 5.88 | 0.11 | 1.91% | 5.71 | 5.89 | 35947 | 2085.26 | 1.16% |
| 2024-03-11 | 5.62 | 5.77 | 0.13 | 2.30% | 5.61 | 5.77 | 29398 | 1676.32 | 0.95% |
| 2024-03-08 | 5.63 | 5.64 | 0.01 | 0.18% | 5.56 | 5.66 | 17500 | 980.70 | 0.56% |
| 2024-03-07 | 5.63 | 5.63 | -0.01 | -0.18% | 5.59 | 5.70 | 24666 | 1396.07 | 0.79% |
| 2024-03-06 | 5.53 | 5.64 | 0.07 | 1.26% | 5.52 | 5.67 | 21636 | 1210.85 | 0.70% |
| 2024-03-05 | 5.70 | 5.57 | -0.12 | -2.11% | 5.54 | 5.71 | 24996 | 1398.23 | 0.80% |
| 2024-03-04 | 5.75 | 5.69 | -0.07 | -1.22% | 5.65 | 5.82 | 23530 | 1342.62 | 0.76% |
| 2024-03-01 | 5.75 | 5.76 | 0.00 | 0.00% | 5.66 | 5.78 | 41135 | 2356.74 | 1.32% |
| 2024-02-29 | 5.60 | 5.76 | 0.13 | 2.31% | 5.51 | 5.77 | 52357 | 2981.99 | 1.68% |
| 2024-02-28 | 6.07 | 5.63 | -0.43 | -7.10% | 5.63 | 6.18 | 70634 | 4169.82 | 2.27% |
| 2024-02-27 | 5.89 | 6.06 | 0.17 | 2.89% | 5.83 | 6.06 | 36579 | 2190.94 | 1.18% |
| 2024-02-26 | 5.81 | 5.89 | 0.12 | 2.08% | 5.75 | 5.93 | 44609 | 2606.50 | 1.43% |
| 2024-02-23 | 5.67 | 5.77 | 0.12 | 2.12% | 5.66 | 5.77 | 41117 | 2350.44 | 1.32% |
| 2024-02-22 | 5.55 | 5.65 | 0.07 | 1.25% | 5.54 | 5.68 | 33636 | 1887.47 | 1.08% |
| 2024-02-21 | 5.37 | 5.58 | 0.16 | 2.95% | 5.36 | 5.69 | 48802 | 2719.94 | 1.57% |
| 2024-02-20 | 5.41 | 5.42 | 0.00 | 0.00% | 5.31 | 5.43 | 34262 | 1839.73 | 1.10% |
| 2024-02-19 | 5.36 | 5.42 | 0.16 | 3.04% | 5.30 | 5.51 | 51494 | 2774.36 | 1.66% |
| 2024-02-08 | 4.84 | 5.26 | 0.43 | 8.90% | 4.78 | 5.30 | 82848 | 4191.16 | 2.66% |
| 2024-02-07 | 5.04 | 4.83 | -0.22 | -4.36% | 4.77 | 5.04 | 84242 | 4088.20 | 2.71% |
| 2024-02-06 | 4.85 | 5.05 | 0.00 | 0.00% | 4.57 | 5.23 | 95850 | 4628.51 | 3.08% |
| 2024-02-05 | 5.56 | 5.05 | -0.56 | -9.98% | 5.05 | 5.56 | 81997 | 4192.12 | 2.64% |
| 2024-02-02 | 5.92 | 5.61 | -0.32 | -5.40% | 5.42 | 6.08 | 74218 | 4245.72 | 2.39% |
| 2024-02-01 | 6.12 | 5.93 | -0.21 | -3.42% | 5.81 | 6.13 | 64441 | 3827.29 | 2.07% |
| 2024-01-31 | 6.55 | 6.14 | -0.42 | -6.40% | 6.12 | 6.61 | 64278 | 4065.28 | 2.07% |
| 2024-01-30 | 6.83 | 6.56 | -0.29 | -4.23% | 6.54 | 6.87 | 29898 | 2002.51 | 0.96% |