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 | 6.24 | 6.32 | 0.13 | 2.10% | 6.12 | 6.43 | 322081 | 20123.39 | 10.72% |
| 2024-05-09 | 6.00 | 6.19 | 0.17 | 2.82% | 5.85 | 6.48 | 334470 | 20488.21 | 11.13% |
| 2024-05-08 | 6.33 | 6.02 | -0.31 | -4.90% | 5.93 | 6.33 | 382432 | 23219.33 | 12.73% |
| 2024-05-07 | 6.10 | 6.33 | 0.58 | 10.09% | 6.10 | 6.33 | 118612 | 7493.31 | 3.95% |
| 2024-05-06 | 5.75 | 5.75 | 0.05 | 0.88% | 5.70 | 5.81 | 148675 | 8547.10 | 4.95% |
| 2024-04-30 | 5.79 | 5.70 | -0.33 | -5.47% | 5.60 | 6.03 | 275228 | 15778.54 | 9.16% |
| 2024-04-29 | 5.60 | 6.03 | 0.55 | 10.04% | 5.51 | 6.03 | 105429 | 6248.67 | 3.51% |
| 2024-04-26 | 5.34 | 5.48 | 0.14 | 2.62% | 5.32 | 5.53 | 68502 | 3736.64 | 2.28% |
| 2024-04-25 | 5.34 | 5.34 | 0.00 | 0.00% | 5.26 | 5.43 | 55752 | 2988.08 | 1.86% |
| 2024-04-24 | 5.21 | 5.34 | 0.10 | 1.91% | 5.15 | 5.38 | 81169 | 4302.08 | 2.70% |
| 2024-04-23 | 4.95 | 5.24 | 0.24 | 4.80% | 4.95 | 5.33 | 106348 | 5518.09 | 3.54% |
| 2024-04-22 | 5.05 | 5.00 | -0.06 | -1.19% | 4.82 | 5.09 | 70827 | 3517.95 | 2.36% |
| 2024-04-19 | 5.21 | 5.06 | -0.13 | -2.50% | 5.04 | 5.24 | 66902 | 3426.24 | 2.23% |
| 2024-04-18 | 5.33 | 5.19 | -0.02 | -0.38% | 5.03 | 5.36 | 93096 | 4826.78 | 3.10% |
| 2024-04-17 | 4.80 | 5.21 | 0.39 | 8.09% | 4.77 | 5.22 | 112277 | 5711.87 | 3.74% |
| 2024-04-16 | 5.22 | 4.82 | -0.53 | -9.91% | 4.82 | 5.28 | 116512 | 5721.55 | 3.88% |
| 2024-04-15 | 5.75 | 5.35 | -0.48 | -8.23% | 5.26 | 5.79 | 129790 | 7059.95 | 4.32% |
| 2024-04-12 | 5.97 | 5.83 | -0.14 | -2.35% | 5.81 | 6.02 | 67260 | 3963.55 | 2.24% |
| 2024-04-11 | 5.73 | 5.97 | 0.19 | 3.29% | 5.71 | 6.05 | 92481 | 5482.64 | 3.08% |
| 2024-04-10 | 6.04 | 5.78 | -0.33 | -5.40% | 5.71 | 6.09 | 87325 | 5104.91 | 2.91% |
| 2024-04-09 | 5.97 | 6.11 | 0.20 | 3.38% | 5.89 | 6.13 | 70794 | 4256.93 | 2.36% |
| 2024-04-08 | 6.04 | 5.91 | -0.12 | -1.99% | 5.86 | 6.09 | 80272 | 4782.27 | 2.67% |
| 2024-04-03 | 6.44 | 6.03 | -0.40 | -6.22% | 6.00 | 6.45 | 113491 | 6934.47 | 3.78% |
| 2024-04-02 | 6.67 | 6.43 | -0.20 | -3.02% | 6.35 | 6.67 | 75986 | 4891.63 | 2.53% |
| 2024-04-01 | 6.45 | 6.63 | 0.23 | 3.59% | 6.42 | 6.64 | 64097 | 4186.66 | 2.13% |
| 2024-03-29 | 6.55 | 6.40 | -0.07 | -1.08% | 6.33 | 6.56 | 55015 | 3530.58 | 1.83% |
| 2024-03-28 | 6.27 | 6.47 | 0.20 | 3.19% | 6.20 | 6.56 | 72771 | 4678.26 | 2.42% |
| 2024-03-27 | 6.68 | 6.27 | -0.31 | -4.71% | 6.26 | 6.73 | 74830 | 4816.04 | 2.49% |
| 2024-03-26 | 6.70 | 6.58 | -0.19 | -2.81% | 6.45 | 6.78 | 93110 | 6150.30 | 3.10% |
| 2024-03-25 | 6.98 | 6.77 | -0.26 | -3.70% | 6.74 | 7.19 | 132030 | 9140.55 | 4.39% |
| 2024-03-22 | 6.95 | 7.03 | -0.07 | -0.99% | 6.83 | 7.29 | 156299 | 10975.04 | 5.20% |
| 2024-03-21 | 7.20 | 7.10 | -0.02 | -0.28% | 7.07 | 7.41 | 170376 | 12225.46 | 5.67% |
| 2024-03-20 | 6.78 | 7.12 | 0.35 | 5.17% | 6.74 | 7.29 | 178012 | 12492.49 | 5.93% |
| 2024-03-19 | 6.65 | 6.77 | 0.12 | 1.80% | 6.65 | 6.92 | 119154 | 8056.32 | 3.97% |
| 2024-03-18 | 6.47 | 6.65 | 0.21 | 3.26% | 6.42 | 6.65 | 85177 | 5577.37 | 2.84% |
| 2024-03-15 | 6.44 | 6.44 | -0.01 | -0.16% | 6.34 | 6.47 | 51640 | 3311.88 | 1.72% |
| 2024-03-14 | 6.53 | 6.45 | -0.11 | -1.68% | 6.33 | 6.55 | 73820 | 4755.34 | 2.46% |
| 2024-03-13 | 6.46 | 6.56 | 0.09 | 1.39% | 6.40 | 6.64 | 89001 | 5822.56 | 2.96% |
| 2024-03-12 | 6.35 | 6.47 | 0.09 | 1.41% | 6.33 | 6.47 | 68044 | 4369.35 | 2.26% |
| 2024-03-11 | 6.15 | 6.38 | 0.21 | 3.40% | 6.14 | 6.38 | 74358 | 4683.11 | 2.48% |
| 2024-03-08 | 6.16 | 6.17 | 0.02 | 0.33% | 6.07 | 6.25 | 53544 | 3302.73 | 1.78% |
| 2024-03-07 | 6.33 | 6.15 | -0.15 | -2.38% | 6.15 | 6.40 | 71635 | 4481.80 | 2.38% |
| 2024-03-06 | 6.23 | 6.30 | -0.07 | -1.10% | 6.23 | 6.50 | 90986 | 5759.56 | 3.03% |
| 2024-03-05 | 6.44 | 6.37 | -0.11 | -1.70% | 6.26 | 6.81 | 152042 | 9867.75 | 5.06% |
| 2024-03-04 | 6.46 | 6.48 | 0.01 | 0.15% | 6.21 | 6.56 | 95013 | 6068.68 | 3.16% |
| 2024-03-01 | 6.28 | 6.47 | 0.19 | 3.03% | 6.19 | 6.52 | 108474 | 6885.72 | 3.61% |
| 2024-02-29 | 5.94 | 6.28 | 0.19 | 3.12% | 5.88 | 6.28 | 135473 | 8358.71 | 4.51% |
| 2024-02-28 | 6.71 | 6.09 | -0.62 | -9.24% | 6.04 | 7.18 | 224485 | 14868.98 | 7.47% |
| 2024-02-27 | 6.40 | 6.71 | 0.27 | 4.19% | 6.29 | 6.82 | 111050 | 7313.98 | 3.70% |
| 2024-02-26 | 6.25 | 6.44 | 0.18 | 2.88% | 6.15 | 6.58 | 119099 | 7594.80 | 3.96% |
| 2024-02-23 | 6.08 | 6.26 | 0.34 | 5.74% | 5.92 | 6.30 | 112097 | 6881.89 | 3.73% |
| 2024-02-22 | 5.68 | 5.92 | 0.20 | 3.50% | 5.68 | 5.92 | 84768 | 4959.16 | 2.98% |
| 2024-02-21 | 5.50 | 5.72 | 0.12 | 2.14% | 5.43 | 5.92 | 108216 | 6219.55 | 3.81% |
| 2024-02-20 | 5.47 | 5.60 | 0.14 | 2.56% | 5.33 | 5.60 | 115113 | 6343.96 | 4.05% |
| 2024-02-19 | 5.13 | 5.46 | 0.44 | 8.76% | 5.13 | 5.50 | 166229 | 8893.71 | 5.85% |
| 2024-02-08 | 4.70 | 5.02 | 0.40 | 8.66% | 4.20 | 5.04 | 176381 | 8214.17 | 6.20% |
| 2024-02-07 | 5.01 | 4.62 | -0.38 | -7.60% | 4.55 | 5.09 | 184486 | 8789.67 | 6.49% |
| 2024-02-06 | 5.01 | 5.00 | -0.04 | -0.79% | 4.54 | 5.21 | 129443 | 6217.90 | 4.55% |
| 2024-02-05 | 5.56 | 5.04 | -0.53 | -9.52% | 5.01 | 5.56 | 149311 | 7607.19 | 5.25% |
| 2024-02-02 | 5.87 | 5.57 | -0.29 | -4.95% | 5.36 | 6.11 | 109938 | 6313.07 | 3.87% |
| 2024-02-01 | 5.86 | 5.86 | -0.02 | -0.34% | 5.72 | 6.00 | 103551 | 6077.13 | 3.64% |