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 | 6.26 | 6.13 | -0.17 | -2.70% | 6.10 | 6.26 | 524696 | 32379.52 | 3.46% |
| 2024-05-07 | 6.37 | 6.30 | -0.13 | -2.02% | 6.26 | 6.42 | 670229 | 42377.94 | 4.42% |
| 2024-05-06 | 6.15 | 6.43 | 0.30 | 4.89% | 6.15 | 6.44 | 990999 | 62558.88 | 6.53% |
| 2024-04-30 | 6.16 | 6.13 | 0.13 | 2.17% | 6.05 | 6.28 | 875501 | 53866.01 | 5.77% |
| 2024-04-29 | 6.07 | 6.00 | -0.01 | -0.17% | 5.91 | 6.13 | 747716 | 44866.98 | 4.93% |
| 2024-04-26 | 6.09 | 6.01 | -0.06 | -0.99% | 5.96 | 6.20 | 805169 | 48918.99 | 5.31% |
| 2024-04-25 | 6.02 | 6.07 | -0.07 | -1.14% | 5.99 | 6.28 | 734117 | 44889.48 | 4.84% |
| 2024-04-24 | 5.96 | 6.14 | 0.18 | 3.02% | 5.86 | 6.20 | 885468 | 53935.76 | 5.84% |
| 2024-04-23 | 5.99 | 5.96 | -0.03 | -0.50% | 5.95 | 6.24 | 851195 | 51847.09 | 5.61% |
| 2024-04-22 | 6.38 | 5.99 | -0.50 | -7.70% | 5.97 | 6.38 | 1128705 | 68729.59 | 7.44% |
| 2024-04-19 | 6.03 | 6.49 | 0.35 | 5.70% | 6.03 | 6.59 | 1518482 | 95769.05 | 10.01% |
| 2024-04-18 | 5.97 | 6.14 | 0.22 | 3.72% | 5.93 | 6.39 | 1721160 | 105958.15 | 11.35% |
| 2024-04-17 | 5.55 | 5.92 | 0.54 | 10.04% | 5.55 | 5.92 | 1234603 | 72284.41 | 8.14% |
| 2024-04-16 | 5.65 | 5.38 | -0.38 | -6.60% | 5.35 | 5.69 | 705528 | 39003.42 | 4.65% |
| 2024-04-15 | 5.61 | 5.76 | 0.13 | 2.31% | 5.59 | 5.83 | 849963 | 48442.58 | 5.60% |
| 2024-04-12 | 5.87 | 5.63 | -0.38 | -6.32% | 5.61 | 5.94 | 1083420 | 62390.73 | 7.14% |
| 2024-04-11 | 6.15 | 6.01 | -0.51 | -7.82% | 5.87 | 6.32 | 1687446 | 101804.38 | 11.13% |
| 2024-04-10 | 6.36 | 6.52 | 0.45 | 7.41% | 6.22 | 6.68 | 2442059 | 158082.73 | 16.10% |
| 2024-04-09 | 5.49 | 6.07 | 0.55 | 9.96% | 5.46 | 6.07 | 896925 | 52795.29 | 5.91% |
| 2024-04-08 | 5.59 | 5.52 | 0.04 | 0.73% | 5.47 | 6.03 | 890559 | 51235.14 | 5.87% |
| 2024-04-03 | 5.45 | 5.48 | 0.07 | 1.29% | 5.36 | 5.55 | 550317 | 30014.15 | 3.63% |
| 2024-04-02 | 5.24 | 5.41 | 0.16 | 3.05% | 5.20 | 5.45 | 534368 | 28602.86 | 3.52% |
| 2024-04-01 | 5.16 | 5.25 | 0.05 | 0.96% | 5.12 | 5.25 | 359306 | 18624.80 | 2.37% |
| 2024-03-29 | 5.16 | 5.20 | -0.01 | -0.19% | 5.09 | 5.22 | 249159 | 12866.43 | 1.64% |
| 2024-03-28 | 4.96 | 5.21 | 0.20 | 3.99% | 4.96 | 5.26 | 357090 | 18462.05 | 2.35% |
| 2024-03-27 | 5.26 | 5.01 | -0.31 | -5.83% | 5.01 | 5.28 | 384526 | 19580.11 | 2.54% |
| 2024-03-26 | 5.04 | 5.32 | 0.27 | 5.35% | 5.03 | 5.38 | 367951 | 19137.34 | 2.43% |
| 2024-03-25 | 5.03 | 5.05 | -0.01 | -0.20% | 5.02 | 5.12 | 155008 | 7886.07 | 1.02% |
| 2024-03-22 | 5.10 | 5.06 | -0.08 | -1.56% | 4.97 | 5.15 | 258926 | 13089.98 | 1.71% |
| 2024-03-21 | 4.93 | 5.14 | 0.19 | 3.84% | 4.93 | 5.16 | 282887 | 14343.38 | 1.87% |
| 2024-03-20 | 4.92 | 4.95 | 0.04 | 0.81% | 4.89 | 4.97 | 91507 | 4516.64 | 0.60% |
| 2024-03-19 | 4.92 | 4.91 | -0.03 | -0.61% | 4.90 | 4.94 | 68824 | 3385.81 | 0.45% |
| 2024-03-18 | 4.92 | 4.94 | 0.03 | 0.61% | 4.87 | 4.94 | 102448 | 5028.74 | 0.68% |
| 2024-03-15 | 4.87 | 4.91 | 0.04 | 0.82% | 4.84 | 4.92 | 79692 | 3885.05 | 0.53% |
| 2024-03-14 | 4.86 | 4.87 | 0.00 | 0.00% | 4.82 | 4.90 | 83956 | 4084.67 | 0.55% |
| 2024-03-13 | 4.89 | 4.87 | -0.02 | -0.41% | 4.86 | 4.91 | 80205 | 3914.35 | 0.53% |
| 2024-03-12 | 4.92 | 4.89 | -0.04 | -0.81% | 4.86 | 4.93 | 117251 | 5721.14 | 0.77% |
| 2024-03-11 | 4.90 | 4.93 | 0.03 | 0.61% | 4.84 | 4.96 | 162774 | 7967.80 | 1.07% |
| 2024-03-08 | 4.79 | 4.90 | 0.11 | 2.30% | 4.77 | 4.91 | 155087 | 7504.62 | 1.02% |
| 2024-03-07 | 4.75 | 4.79 | 0.02 | 0.42% | 4.75 | 4.82 | 137302 | 6578.77 | 0.91% |
| 2024-03-06 | 4.71 | 4.77 | 0.04 | 0.85% | 4.70 | 4.80 | 97410 | 4637.62 | 0.64% |
| 2024-03-05 | 4.73 | 4.73 | -0.02 | -0.42% | 4.69 | 4.75 | 75384 | 3560.57 | 0.50% |
| 2024-03-04 | 4.78 | 4.75 | -0.01 | -0.21% | 4.69 | 4.79 | 104600 | 4957.87 | 0.69% |
| 2024-03-01 | 4.74 | 4.76 | 0.02 | 0.42% | 4.72 | 4.78 | 129464 | 6156.80 | 0.85% |
| 2024-02-29 | 4.68 | 4.74 | 0.08 | 1.72% | 4.65 | 4.75 | 112723 | 5315.76 | 0.74% |
| 2024-02-28 | 4.73 | 4.66 | -0.09 | -1.89% | 4.65 | 4.83 | 180168 | 8548.93 | 1.19% |
| 2024-02-27 | 4.68 | 4.75 | 0.05 | 1.06% | 4.67 | 4.75 | 99791 | 4707.67 | 0.66% |
| 2024-02-26 | 4.71 | 4.70 | -0.01 | -0.21% | 4.67 | 4.75 | 133778 | 6305.07 | 0.88% |
| 2024-02-23 | 4.70 | 4.71 | 0.03 | 0.64% | 4.61 | 4.72 | 154395 | 7216.65 | 1.02% |
| 2024-02-22 | 4.69 | 4.68 | 0.00 | 0.00% | 4.63 | 4.73 | 135778 | 6345.45 | 0.90% |
| 2024-02-21 | 4.70 | 4.68 | -0.02 | -0.43% | 4.67 | 4.78 | 149348 | 7062.70 | 0.98% |
| 2024-02-20 | 4.67 | 4.70 | 0.02 | 0.43% | 4.61 | 4.72 | 147498 | 6931.44 | 0.97% |
| 2024-02-19 | 4.65 | 4.68 | 0.04 | 0.86% | 4.62 | 4.73 | 190106 | 8900.36 | 1.25% |
| 2024-02-08 | 4.60 | 4.64 | 0.09 | 1.98% | 4.60 | 4.75 | 265197 | 12425.70 | 1.75% |
| 2024-02-07 | 4.30 | 4.55 | 0.25 | 5.81% | 4.28 | 4.58 | 296616 | 13349.54 | 1.96% |
| 2024-02-06 | 3.97 | 4.30 | 0.30 | 7.50% | 3.93 | 4.35 | 217804 | 9120.65 | 1.44% |
| 2024-02-05 | 4.07 | 4.00 | -0.13 | -3.15% | 3.83 | 4.15 | 234273 | 9341.57 | 1.54% |
| 2024-02-02 | 4.25 | 4.13 | -0.11 | -2.59% | 3.99 | 4.28 | 168788 | 7007.21 | 1.11% |
| 2024-02-01 | 4.26 | 4.24 | -0.04 | -0.93% | 4.20 | 4.33 | 108932 | 4634.57 | 0.72% |
| 2024-01-31 | 4.39 | 4.28 | -0.10 | -2.28% | 4.26 | 4.40 | 112517 | 4861.95 | 0.74% |
| 2024-01-30 | 4.50 | 4.38 | -0.10 | -2.23% | 4.37 | 4.52 | 85225 | 3793.15 | 0.56% |