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 | 6.16 | 6.13 | -0.04 | -0.65% | 6.12 | 6.29 | 251378 | 15518.70 | 1.89% |
| 2024-05-07 | 6.01 | 6.17 | 0.26 | 4.40% | 6.01 | 6.20 | 339371 | 20795.33 | 2.55% |
| 2024-05-06 | 5.95 | 5.91 | -0.01 | -0.17% | 5.85 | 5.99 | 174226 | 10308.46 | 1.31% |
| 2024-04-30 | 5.90 | 5.92 | -0.03 | -0.50% | 5.85 | 6.11 | 234504 | 14037.58 | 1.76% |
| 2024-04-29 | 5.74 | 5.95 | 0.22 | 3.84% | 5.68 | 5.95 | 281371 | 16405.66 | 2.12% |
| 2024-04-26 | 5.63 | 5.73 | 0.05 | 0.88% | 5.61 | 5.77 | 170258 | 9724.75 | 1.28% |
| 2024-04-25 | 5.70 | 5.68 | -0.10 | -1.73% | 5.64 | 5.80 | 191675 | 10940.48 | 1.44% |
| 2024-04-24 | 5.85 | 5.78 | 0.05 | 0.87% | 5.73 | 5.95 | 168139 | 9770.30 | 1.27% |
| 2024-04-23 | 5.80 | 5.73 | -0.08 | -1.38% | 5.65 | 5.86 | 179823 | 10346.65 | 1.35% |
| 2024-04-22 | 5.90 | 5.81 | -0.12 | -2.02% | 5.79 | 5.95 | 156008 | 9140.75 | 1.17% |
| 2024-04-19 | 5.55 | 5.93 | -0.06 | -1.00% | 5.54 | 6.00 | 390562 | 22725.43 | 2.94% |
| 2024-04-18 | 5.85 | 5.99 | 0.17 | 2.92% | 5.79 | 6.06 | 240400 | 14292.31 | 1.81% |
| 2024-04-17 | 5.60 | 5.82 | 0.34 | 6.20% | 5.58 | 5.84 | 224940 | 12932.85 | 1.69% |
| 2024-04-16 | 5.90 | 5.48 | -0.43 | -7.28% | 5.40 | 5.91 | 328700 | 18378.92 | 2.47% |
| 2024-04-15 | 6.03 | 5.91 | -0.15 | -2.48% | 5.69 | 6.05 | 259731 | 15336.88 | 1.95% |
| 2024-04-12 | 5.95 | 6.06 | 0.06 | 1.00% | 5.95 | 6.14 | 199730 | 12111.82 | 1.50% |
| 2024-04-11 | 5.93 | 6.00 | 0.05 | 0.84% | 5.84 | 6.10 | 188291 | 11360.11 | 1.42% |
| 2024-04-10 | 6.35 | 5.95 | -0.44 | -6.89% | 5.90 | 6.35 | 461014 | 28032.17 | 3.47% |
| 2024-04-09 | 6.34 | 6.39 | 0.03 | 0.47% | 6.23 | 6.52 | 319854 | 20378.06 | 2.41% |
| 2024-04-08 | 6.75 | 6.36 | -0.51 | -7.42% | 6.36 | 6.76 | 548874 | 36126.71 | 4.13% |
| 2024-04-03 | 6.58 | 6.87 | 0.20 | 3.00% | 6.56 | 6.99 | 615460 | 41781.61 | 4.63% |
| 2024-04-02 | 6.44 | 6.67 | 0.35 | 5.54% | 6.44 | 6.74 | 645461 | 42606.50 | 4.86% |
| 2024-04-01 | 6.30 | 6.32 | 0.01 | 0.16% | 6.23 | 6.35 | 225807 | 14210.66 | 1.70% |
| 2024-03-29 | 6.22 | 6.31 | 0.11 | 1.77% | 6.16 | 6.34 | 303919 | 18998.07 | 2.29% |
| 2024-03-28 | 5.97 | 6.20 | 0.19 | 3.16% | 5.94 | 6.39 | 598666 | 37327.59 | 4.50% |
| 2024-03-27 | 6.20 | 6.01 | -0.25 | -3.99% | 6.00 | 6.27 | 276460 | 16870.44 | 2.08% |
| 2024-03-26 | 6.18 | 6.26 | 0.11 | 1.79% | 6.16 | 6.39 | 341446 | 21502.18 | 2.57% |
| 2024-03-25 | 6.30 | 6.15 | -0.19 | -3.00% | 6.10 | 6.30 | 362702 | 22449.59 | 2.73% |
| 2024-03-22 | 6.23 | 6.34 | 0.11 | 1.77% | 6.20 | 6.37 | 422436 | 26540.60 | 3.18% |
| 2024-03-21 | 6.13 | 6.23 | 0.12 | 1.96% | 6.11 | 6.40 | 456621 | 28671.77 | 3.44% |
| 2024-03-20 | 5.85 | 6.11 | 0.26 | 4.44% | 5.85 | 6.22 | 513326 | 31296.48 | 3.86% |
| 2024-03-19 | 6.03 | 5.85 | -0.16 | -2.66% | 5.83 | 6.03 | 391825 | 23097.45 | 2.95% |
| 2024-03-18 | 6.06 | 6.01 | 0.00 | 0.00% | 5.96 | 6.09 | 232865 | 14002.19 | 1.75% |
| 2024-03-15 | 5.91 | 6.01 | 0.07 | 1.18% | 5.85 | 6.01 | 240146 | 14207.44 | 1.81% |
| 2024-03-14 | 6.08 | 5.94 | -0.17 | -2.78% | 5.87 | 6.09 | 330989 | 19763.79 | 2.49% |
| 2024-03-13 | 6.11 | 6.11 | -0.07 | -1.13% | 6.06 | 6.20 | 264123 | 16177.88 | 1.99% |
| 2024-03-12 | 6.10 | 6.18 | 0.04 | 0.65% | 5.90 | 6.27 | 538936 | 32527.32 | 4.06% |
| 2024-03-11 | 6.23 | 6.14 | -0.10 | -1.60% | 6.05 | 6.28 | 337235 | 20734.24 | 2.54% |
| 2024-03-08 | 6.12 | 6.24 | 0.04 | 0.65% | 6.06 | 6.28 | 310232 | 19245.86 | 2.33% |
| 2024-03-07 | 6.13 | 6.20 | 0.09 | 1.47% | 5.96 | 6.38 | 553996 | 34050.76 | 4.17% |
| 2024-03-06 | 6.15 | 6.11 | -0.04 | -0.65% | 6.10 | 6.37 | 396554 | 24738.31 | 2.98% |
| 2024-03-05 | 6.03 | 6.15 | 0.02 | 0.33% | 5.95 | 6.27 | 406044 | 24924.54 | 3.06% |
| 2024-03-04 | 5.68 | 6.13 | 0.39 | 6.79% | 5.62 | 6.15 | 477302 | 28089.36 | 3.59% |
| 2024-03-01 | 5.64 | 5.74 | 0.16 | 2.87% | 5.52 | 5.77 | 315404 | 17845.38 | 2.37% |
| 2024-02-29 | 5.39 | 5.58 | 0.27 | 5.08% | 5.34 | 5.63 | 351871 | 19479.52 | 2.65% |
| 2024-02-28 | 5.78 | 5.31 | -0.49 | -8.45% | 5.29 | 5.89 | 649389 | 36147.82 | 4.89% |
| 2024-02-27 | 5.63 | 5.80 | 0.14 | 2.47% | 5.58 | 5.80 | 303358 | 17372.19 | 2.28% |
| 2024-02-26 | 5.40 | 5.66 | 0.24 | 4.43% | 5.35 | 5.94 | 489087 | 27613.67 | 3.68% |
| 2024-02-23 | 5.14 | 5.42 | 0.29 | 5.65% | 5.13 | 5.43 | 307318 | 16245.67 | 2.31% |
| 2024-02-22 | 5.00 | 5.13 | 0.08 | 1.58% | 5.00 | 5.20 | 190416 | 9774.68 | 1.43% |
| 2024-02-21 | 4.96 | 5.05 | 0.05 | 1.00% | 4.92 | 5.19 | 247577 | 12603.87 | 1.86% |
| 2024-02-20 | 4.93 | 5.00 | 0.04 | 0.81% | 4.85 | 5.07 | 195258 | 9771.02 | 1.47% |
| 2024-02-19 | 4.86 | 4.96 | 0.12 | 2.48% | 4.86 | 5.02 | 264494 | 13034.33 | 1.99% |
| 2024-02-08 | 4.62 | 4.84 | 0.30 | 6.61% | 4.15 | 4.88 | 457962 | 20772.86 | 3.45% |
| 2024-02-07 | 4.42 | 4.54 | 0.09 | 2.02% | 4.35 | 4.74 | 350724 | 16190.96 | 2.64% |
| 2024-02-06 | 4.25 | 4.45 | 0.11 | 2.53% | 4.00 | 4.63 | 375062 | 16053.34 | 2.82% |
| 2024-02-05 | 4.82 | 4.34 | -0.48 | -9.96% | 4.34 | 4.83 | 374499 | 16628.45 | 2.82% |
| 2024-02-02 | 5.04 | 4.82 | -0.18 | -3.60% | 4.67 | 5.10 | 300516 | 14646.29 | 2.26% |
| 2024-02-01 | 5.14 | 5.00 | -0.13 | -2.53% | 4.91 | 5.14 | 218706 | 10987.20 | 1.65% |
| 2024-01-31 | 5.32 | 5.13 | -0.24 | -4.47% | 5.10 | 5.39 | 212501 | 11095.25 | 1.60% |
| 2024-01-30 | 5.56 | 5.37 | -0.18 | -3.24% | 5.34 | 5.56 | 143571 | 7820.92 | 1.08% |
| 2024-01-29 | 5.70 | 5.55 | -0.18 | -3.14% | 5.53 | 5.76 | 161593 | 9076.20 | 1.22% |