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 | 6.35 | 6.43 | 0.04 | 0.63% | 6.30 | 6.45 | 133113 | 8498.30 | 0.58% |
| 2024-05-09 | 6.07 | 6.39 | 0.30 | 4.93% | 6.05 | 6.42 | 180754 | 11376.59 | 0.79% |
| 2024-05-08 | 6.12 | 6.09 | -0.04 | -0.65% | 6.07 | 6.19 | 87215 | 5340.56 | 0.38% |
| 2024-05-07 | 6.21 | 6.13 | -0.05 | -0.81% | 6.06 | 6.22 | 105206 | 6428.12 | 0.46% |
| 2024-05-06 | 5.95 | 6.18 | 0.29 | 4.92% | 5.92 | 6.21 | 162563 | 9898.44 | 0.71% |
| 2024-04-30 | 5.87 | 5.89 | -0.05 | -0.84% | 5.82 | 5.99 | 113069 | 6685.14 | 0.49% |
| 2024-04-29 | 6.00 | 5.94 | -0.08 | -1.33% | 5.60 | 6.02 | 150195 | 8769.40 | 0.66% |
| 2024-04-26 | 5.88 | 6.02 | 0.12 | 2.03% | 5.85 | 6.03 | 88535 | 5271.07 | 0.39% |
| 2024-04-25 | 5.91 | 5.90 | 0.00 | 0.00% | 5.85 | 5.95 | 40584 | 2395.49 | 0.18% |
| 2024-04-24 | 5.96 | 5.90 | -0.04 | -0.67% | 5.85 | 5.98 | 55678 | 3284.70 | 0.24% |
| 2024-04-23 | 5.91 | 5.94 | -0.01 | -0.17% | 5.90 | 6.00 | 64286 | 3819.26 | 0.28% |
| 2024-04-22 | 5.99 | 5.95 | -0.05 | -0.83% | 5.94 | 6.12 | 61965 | 3727.32 | 0.27% |
| 2024-04-19 | 5.89 | 6.00 | 0.05 | 0.84% | 5.88 | 6.10 | 76823 | 4624.31 | 0.34% |
| 2024-04-18 | 6.00 | 5.95 | -0.07 | -1.16% | 5.93 | 6.05 | 89571 | 5354.57 | 0.39% |
| 2024-04-17 | 6.03 | 6.02 | 0.00 | 0.00% | 5.92 | 6.07 | 105951 | 6331.52 | 0.46% |
| 2024-04-16 | 6.12 | 6.02 | -0.10 | -1.63% | 6.00 | 6.20 | 107175 | 6508.63 | 0.47% |
| 2024-04-15 | 5.96 | 6.12 | 0.15 | 2.51% | 5.93 | 6.19 | 140569 | 8562.61 | 0.61% |
| 2024-04-12 | 6.03 | 5.97 | -0.08 | -1.32% | 5.96 | 6.08 | 85576 | 5158.29 | 0.37% |
| 2024-04-11 | 5.85 | 6.05 | 0.18 | 3.07% | 5.81 | 6.11 | 123995 | 7450.33 | 0.54% |
| 2024-04-10 | 5.86 | 5.87 | 0.00 | 0.00% | 5.84 | 5.94 | 72165 | 4248.07 | 0.32% |
| 2024-04-09 | 5.87 | 5.87 | 0.00 | 0.00% | 5.81 | 5.95 | 121849 | 7163.73 | 0.53% |
| 2024-04-08 | 5.74 | 5.87 | 0.14 | 2.44% | 5.69 | 5.90 | 131916 | 7694.35 | 0.58% |
| 2024-04-03 | 5.82 | 5.73 | -0.05 | -0.87% | 5.70 | 5.82 | 49470 | 2842.15 | 0.22% |
| 2024-04-02 | 5.74 | 5.78 | 0.03 | 0.52% | 5.71 | 5.84 | 59699 | 3449.95 | 0.26% |
| 2024-04-01 | 5.72 | 5.75 | 0.06 | 1.05% | 5.68 | 5.78 | 56471 | 3232.24 | 0.25% |
| 2024-03-29 | 5.61 | 5.69 | 0.11 | 1.97% | 5.59 | 5.71 | 49155 | 2782.68 | 0.21% |
| 2024-03-28 | 5.51 | 5.58 | 0.05 | 0.90% | 5.50 | 5.69 | 52152 | 2904.42 | 0.23% |
| 2024-03-27 | 5.63 | 5.53 | -0.08 | -1.43% | 5.52 | 5.69 | 52325 | 2923.56 | 0.23% |
| 2024-03-26 | 5.64 | 5.61 | -0.02 | -0.36% | 5.56 | 5.66 | 56814 | 3186.86 | 0.25% |
| 2024-03-25 | 5.64 | 5.63 | -0.04 | -0.71% | 5.62 | 5.76 | 44184 | 2512.61 | 0.19% |
| 2024-03-22 | 5.76 | 5.67 | -0.10 | -1.73% | 5.66 | 5.79 | 57824 | 3293.93 | 0.25% |
| 2024-03-21 | 5.86 | 5.77 | -0.07 | -1.20% | 5.76 | 5.86 | 50565 | 2928.23 | 0.22% |
| 2024-03-20 | 5.85 | 5.84 | -0.03 | -0.51% | 5.81 | 5.89 | 41961 | 2452.08 | 0.18% |
| 2024-03-19 | 5.93 | 5.87 | -0.09 | -1.51% | 5.86 | 6.00 | 63068 | 3730.14 | 0.28% |
| 2024-03-18 | 5.94 | 5.96 | 0.05 | 0.85% | 5.85 | 5.96 | 90641 | 5361.48 | 0.40% |
| 2024-03-15 | 5.87 | 5.91 | 0.03 | 0.51% | 5.84 | 5.93 | 58144 | 3424.36 | 0.25% |
| 2024-03-14 | 5.92 | 5.88 | -0.04 | -0.68% | 5.82 | 5.95 | 78623 | 4617.07 | 0.34% |
| 2024-03-13 | 5.78 | 5.92 | 0.12 | 2.07% | 5.69 | 5.99 | 120034 | 7002.21 | 0.52% |
| 2024-03-12 | 5.88 | 5.80 | -0.08 | -1.36% | 5.77 | 5.89 | 85852 | 4993.19 | 0.38% |
| 2024-03-11 | 5.81 | 5.88 | 0.09 | 1.55% | 5.76 | 5.89 | 66073 | 3846.43 | 0.29% |
| 2024-03-08 | 5.64 | 5.79 | 0.10 | 1.76% | 5.64 | 5.80 | 59957 | 3437.48 | 0.26% |
| 2024-03-07 | 5.78 | 5.69 | -0.09 | -1.56% | 5.67 | 5.81 | 93463 | 5341.91 | 0.41% |
| 2024-03-06 | 5.61 | 5.78 | 0.17 | 3.03% | 5.60 | 5.87 | 119285 | 6871.37 | 0.52% |
| 2024-03-05 | 5.66 | 5.61 | -0.10 | -1.75% | 5.56 | 5.68 | 86599 | 4868.02 | 0.38% |
| 2024-03-04 | 5.86 | 5.71 | -0.19 | -3.22% | 5.62 | 5.88 | 159579 | 9082.41 | 0.70% |
| 2024-03-01 | 6.02 | 5.90 | -0.22 | -3.59% | 5.87 | 6.12 | 168706 | 10031.67 | 0.74% |
| 2024-02-29 | 5.94 | 6.12 | 0.21 | 3.55% | 5.82 | 6.18 | 225295 | 13411.98 | 0.98% |
| 2024-02-28 | 5.75 | 5.91 | 0.15 | 2.60% | 5.70 | 5.91 | 128514 | 7489.71 | 0.56% |
| 2024-02-27 | 5.71 | 5.76 | 0.04 | 0.70% | 5.67 | 5.78 | 69812 | 4000.36 | 0.31% |
| 2024-02-26 | 5.81 | 5.72 | -0.09 | -1.55% | 5.71 | 5.83 | 65356 | 3761.06 | 0.29% |
| 2024-02-23 | 5.85 | 5.81 | -0.04 | -0.68% | 5.75 | 5.90 | 76487 | 4441.14 | 0.33% |
| 2024-02-22 | 5.85 | 5.85 | 0.02 | 0.34% | 5.80 | 5.93 | 69145 | 4040.62 | 0.30% |
| 2024-02-21 | 5.81 | 5.83 | -0.02 | -0.34% | 5.76 | 5.98 | 89939 | 5282.00 | 0.39% |
| 2024-02-20 | 5.87 | 5.85 | -0.11 | -1.85% | 5.81 | 5.97 | 83606 | 4910.58 | 0.37% |
| 2024-02-19 | 6.29 | 5.96 | -0.16 | -2.61% | 5.84 | 6.29 | 158229 | 9458.14 | 0.69% |
| 2024-02-08 | 6.32 | 6.12 | 0.16 | 2.68% | 6.10 | 6.56 | 245584 | 15697.17 | 1.07% |
| 2024-02-07 | 5.29 | 5.96 | 0.54 | 9.96% | 5.28 | 5.96 | 178234 | 10316.21 | 0.78% |
| 2024-02-06 | 4.95 | 5.42 | 0.39 | 7.75% | 4.80 | 5.50 | 106140 | 5461.86 | 0.46% |
| 2024-02-05 | 5.18 | 5.03 | -0.17 | -3.27% | 4.73 | 5.20 | 114254 | 5672.02 | 0.50% |