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 | 6.21 | 6.05 | -0.13 | -2.10% | 6.02 | 6.21 | 45380 | 2762.78 | 0.82% |
| 2024-05-07 | 6.09 | 6.18 | 0.11 | 1.81% | 6.03 | 6.18 | 56980 | 3491.84 | 1.03% |
| 2024-05-06 | 6.10 | 6.07 | 0.12 | 2.02% | 6.02 | 6.10 | 60105 | 3646.89 | 1.09% |
| 2024-04-30 | 6.04 | 5.95 | -0.04 | -0.67% | 5.85 | 6.04 | 49599 | 2938.55 | 0.90% |
| 2024-04-29 | 5.73 | 5.99 | 0.26 | 4.54% | 5.71 | 6.01 | 52977 | 3120.51 | 0.96% |
| 2024-04-26 | 5.62 | 5.73 | 0.09 | 1.60% | 5.56 | 5.76 | 46787 | 2654.75 | 0.85% |
| 2024-04-25 | 5.48 | 5.64 | 0.02 | 0.36% | 5.41 | 5.67 | 69907 | 3897.26 | 1.26% |
| 2024-04-24 | 5.49 | 5.62 | 0.11 | 2.00% | 5.47 | 5.63 | 45395 | 2524.59 | 0.82% |
| 2024-04-23 | 5.46 | 5.51 | 0.08 | 1.47% | 5.45 | 5.55 | 41169 | 2267.44 | 0.74% |
| 2024-04-22 | 5.49 | 5.43 | -0.05 | -0.91% | 5.30 | 5.52 | 44108 | 2393.98 | 0.80% |
| 2024-04-19 | 5.50 | 5.48 | -0.06 | -1.08% | 5.43 | 5.61 | 48542 | 2673.36 | 0.88% |
| 2024-04-18 | 5.68 | 5.54 | -0.13 | -2.29% | 5.52 | 5.68 | 63593 | 3554.40 | 1.15% |
| 2024-04-17 | 5.40 | 5.67 | 0.40 | 7.59% | 5.40 | 5.68 | 77727 | 4339.29 | 1.40% |
| 2024-04-16 | 5.74 | 5.27 | -0.47 | -8.19% | 5.21 | 5.74 | 103576 | 5599.33 | 1.87% |
| 2024-04-15 | 6.22 | 5.74 | -0.47 | -7.57% | 5.63 | 6.24 | 122860 | 7170.49 | 2.22% |
| 2024-04-12 | 6.30 | 6.21 | -0.09 | -1.43% | 6.18 | 6.32 | 62849 | 3927.10 | 1.14% |
| 2024-04-11 | 6.20 | 6.30 | 0.02 | 0.32% | 6.15 | 6.43 | 59594 | 3768.21 | 1.08% |
| 2024-04-10 | 6.38 | 6.28 | -0.12 | -1.88% | 6.21 | 6.47 | 70468 | 4438.57 | 1.27% |
| 2024-04-09 | 6.14 | 6.40 | 0.23 | 3.73% | 6.14 | 6.43 | 88046 | 5587.78 | 1.59% |
| 2024-04-08 | 6.40 | 6.17 | -0.25 | -3.89% | 6.16 | 6.44 | 78627 | 4932.60 | 1.42% |
| 2024-04-03 | 6.50 | 6.42 | -0.13 | -1.98% | 6.36 | 6.53 | 75451 | 4851.18 | 1.36% |
| 2024-04-02 | 6.49 | 6.55 | 0.04 | 0.61% | 6.36 | 6.57 | 130929 | 8485.18 | 2.37% |
| 2024-04-01 | 6.31 | 6.51 | 0.21 | 3.33% | 6.25 | 6.68 | 171781 | 11106.58 | 3.10% |
| 2024-03-29 | 6.18 | 6.30 | 0.10 | 1.61% | 6.18 | 6.37 | 87905 | 5516.76 | 1.59% |
| 2024-03-28 | 6.10 | 6.20 | 0.14 | 2.31% | 6.04 | 6.44 | 106909 | 6671.07 | 1.93% |
| 2024-03-27 | 6.17 | 6.06 | -0.14 | -2.26% | 6.03 | 6.22 | 66714 | 4093.17 | 1.21% |
| 2024-03-26 | 6.20 | 6.20 | 0.00 | 0.00% | 6.02 | 6.24 | 75445 | 4626.02 | 1.36% |
| 2024-03-25 | 6.26 | 6.20 | -0.10 | -1.59% | 6.19 | 6.38 | 73184 | 4592.71 | 1.32% |
| 2024-03-22 | 6.40 | 6.30 | -0.10 | -1.56% | 6.24 | 6.43 | 61287 | 3868.81 | 1.11% |
| 2024-03-21 | 6.41 | 6.40 | 0.01 | 0.16% | 6.30 | 6.45 | 57689 | 3681.79 | 1.04% |
| 2024-03-20 | 6.34 | 6.39 | 0.05 | 0.79% | 6.30 | 6.40 | 47543 | 3026.83 | 0.86% |
| 2024-03-19 | 6.34 | 6.34 | -0.01 | -0.16% | 6.31 | 6.39 | 65899 | 4187.98 | 1.19% |
| 2024-03-18 | 6.29 | 6.35 | 0.06 | 0.95% | 6.27 | 6.36 | 82651 | 5215.06 | 1.49% |
| 2024-03-15 | 6.24 | 6.29 | 0.05 | 0.80% | 6.15 | 6.30 | 62785 | 3912.28 | 1.13% |
| 2024-03-14 | 6.28 | 6.24 | -0.04 | -0.64% | 6.13 | 6.32 | 67586 | 4217.93 | 1.22% |
| 2024-03-13 | 6.20 | 6.28 | 0.07 | 1.13% | 6.18 | 6.34 | 83628 | 5235.77 | 1.51% |
| 2024-03-12 | 6.16 | 6.21 | -0.01 | -0.16% | 6.00 | 6.25 | 115098 | 7081.83 | 2.08% |
| 2024-03-11 | 5.96 | 6.22 | 0.27 | 4.54% | 5.90 | 6.35 | 138875 | 8561.36 | 2.51% |
| 2024-03-08 | 5.91 | 5.95 | 0.02 | 0.34% | 5.87 | 6.02 | 48154 | 2857.19 | 0.87% |
| 2024-03-07 | 6.01 | 5.93 | -0.07 | -1.17% | 5.89 | 6.10 | 99119 | 5943.26 | 1.79% |
| 2024-03-06 | 5.80 | 6.00 | 0.14 | 2.39% | 5.80 | 6.06 | 72807 | 4330.99 | 1.32% |
| 2024-03-05 | 6.02 | 5.86 | -0.17 | -2.82% | 5.86 | 6.02 | 58788 | 3469.55 | 1.06% |
| 2024-03-04 | 6.04 | 6.03 | -0.01 | -0.17% | 5.88 | 6.08 | 71141 | 4243.32 | 1.29% |
| 2024-03-01 | 6.02 | 6.04 | 0.02 | 0.33% | 5.96 | 6.13 | 72472 | 4374.84 | 1.31% |
| 2024-02-29 | 5.70 | 6.02 | 0.23 | 3.97% | 5.70 | 6.03 | 81970 | 4856.09 | 1.48% |
| 2024-02-28 | 6.33 | 5.79 | -0.56 | -8.82% | 5.79 | 6.48 | 149649 | 9203.63 | 2.70% |
| 2024-02-27 | 6.16 | 6.35 | 0.18 | 2.92% | 6.08 | 6.35 | 50914 | 3179.97 | 0.92% |
| 2024-02-26 | 6.07 | 6.17 | 0.08 | 1.31% | 6.02 | 6.28 | 77010 | 4724.65 | 1.39% |
| 2024-02-23 | 5.90 | 6.09 | 0.22 | 3.75% | 5.83 | 6.14 | 72033 | 4323.65 | 1.30% |
| 2024-02-22 | 5.67 | 5.87 | 0.15 | 2.62% | 5.67 | 5.89 | 68524 | 3987.38 | 1.24% |
| 2024-02-21 | 5.50 | 5.72 | 0.17 | 3.06% | 5.46 | 6.00 | 91056 | 5239.71 | 1.65% |
| 2024-02-20 | 5.61 | 5.55 | -0.06 | -1.07% | 5.45 | 5.61 | 70797 | 3910.41 | 1.28% |
| 2024-02-19 | 5.35 | 5.61 | 0.30 | 5.65% | 5.35 | 5.64 | 124299 | 6847.79 | 2.25% |
| 2024-02-08 | 4.91 | 5.31 | 0.46 | 9.48% | 4.84 | 5.32 | 151376 | 7663.46 | 2.74% |
| 2024-02-07 | 5.17 | 4.85 | -0.28 | -5.46% | 4.76 | 5.24 | 160387 | 7953.00 | 2.90% |
| 2024-02-06 | 5.14 | 5.13 | -0.11 | -2.10% | 4.72 | 5.37 | 166175 | 8251.78 | 3.00% |
| 2024-02-05 | 5.78 | 5.24 | -0.58 | -9.97% | 5.24 | 5.78 | 109675 | 5811.85 | 1.98% |
| 2024-02-02 | 6.13 | 5.82 | -0.34 | -5.52% | 5.55 | 6.29 | 96136 | 5697.80 | 1.74% |
| 2024-02-01 | 6.40 | 6.16 | -0.27 | -4.20% | 6.08 | 6.43 | 81914 | 5111.84 | 1.48% |
| 2024-01-31 | 6.73 | 6.43 | -0.45 | -6.54% | 6.39 | 6.83 | 90700 | 5953.73 | 1.64% |
| 2024-01-30 | 7.00 | 6.88 | -0.16 | -2.27% | 6.85 | 7.05 | 47074 | 3272.86 | 0.85% |