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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.20 | 6.37 | 0.19 | 3.07% | 6.18 | 6.43 | 113459 | 7226.67 | 1.07% |
| 2024-05-08 | 6.32 | 6.18 | -0.11 | -1.75% | 6.17 | 6.34 | 96830 | 6034.55 | 0.91% |
| 2024-05-07 | 6.24 | 6.29 | 0.10 | 1.62% | 6.18 | 6.31 | 96531 | 6051.69 | 0.91% |
| 2024-05-06 | 6.11 | 6.19 | 0.17 | 2.82% | 6.10 | 6.24 | 119960 | 7427.30 | 1.13% |
| 2024-04-30 | 6.14 | 6.02 | -0.11 | -1.79% | 5.97 | 6.17 | 125293 | 7567.48 | 1.18% |
| 2024-04-29 | 5.86 | 6.13 | 0.27 | 4.61% | 5.84 | 6.15 | 131224 | 7935.85 | 1.23% |
| 2024-04-26 | 5.71 | 5.86 | 0.17 | 2.99% | 5.66 | 5.87 | 118862 | 6880.98 | 1.12% |
| 2024-04-25 | 5.57 | 5.69 | 0.11 | 1.97% | 5.51 | 5.78 | 114790 | 6524.10 | 1.08% |
| 2024-04-24 | 5.52 | 5.58 | 0.07 | 1.27% | 5.44 | 5.59 | 122273 | 6763.05 | 1.15% |
| 2024-04-23 | 5.62 | 5.51 | -0.12 | -2.13% | 5.49 | 5.69 | 127647 | 7086.93 | 1.20% |
| 2024-04-22 | 5.68 | 5.63 | -0.06 | -1.05% | 5.58 | 5.78 | 129624 | 7373.62 | 1.22% |
| 2024-04-19 | 5.86 | 5.69 | -0.17 | -2.90% | 5.66 | 5.91 | 169083 | 9726.37 | 1.59% |
| 2024-04-18 | 6.01 | 5.86 | -0.14 | -2.33% | 5.84 | 6.03 | 129467 | 7670.31 | 1.22% |
| 2024-04-17 | 5.83 | 6.00 | 0.26 | 4.53% | 5.83 | 6.16 | 189837 | 11353.99 | 1.78% |
| 2024-04-16 | 6.23 | 5.74 | -0.49 | -7.87% | 5.74 | 6.26 | 195977 | 11608.27 | 1.84% |
| 2024-04-15 | 6.43 | 6.23 | -0.19 | -2.96% | 6.11 | 6.47 | 193195 | 12097.80 | 1.82% |
| 2024-04-12 | 6.50 | 6.42 | -0.08 | -1.23% | 6.40 | 6.55 | 98261 | 6359.78 | 0.92% |
| 2024-04-11 | 6.58 | 6.50 | -0.10 | -1.52% | 6.45 | 6.66 | 140964 | 9229.20 | 1.32% |
| 2024-04-10 | 6.71 | 6.60 | -0.19 | -2.80% | 6.57 | 6.74 | 135861 | 9020.68 | 1.28% |
| 2024-04-09 | 6.54 | 6.79 | 0.23 | 3.51% | 6.52 | 6.84 | 225758 | 15187.74 | 2.12% |
| 2024-04-08 | 6.68 | 6.56 | -0.13 | -1.94% | 6.55 | 6.78 | 183526 | 12285.05 | 1.73% |
| 2024-04-03 | 6.57 | 6.69 | 0.14 | 2.14% | 6.55 | 6.78 | 257926 | 17216.69 | 2.42% |
| 2024-04-02 | 6.49 | 6.55 | 0.04 | 0.61% | 6.48 | 6.60 | 93966 | 6147.48 | 0.88% |
| 2024-04-01 | 6.33 | 6.51 | 0.14 | 2.20% | 6.33 | 6.55 | 107977 | 6997.43 | 1.01% |
| 2024-03-29 | 6.24 | 6.37 | 0.18 | 2.91% | 6.23 | 6.41 | 122421 | 7778.89 | 1.15% |
| 2024-03-28 | 6.03 | 6.19 | 0.17 | 2.82% | 6.02 | 6.25 | 86809 | 5357.69 | 0.82% |
| 2024-03-27 | 6.28 | 6.02 | -0.26 | -4.14% | 6.02 | 6.29 | 96322 | 5911.27 | 0.91% |
| 2024-03-26 | 6.32 | 6.28 | -0.04 | -0.63% | 6.16 | 6.37 | 96484 | 6051.54 | 0.91% |
| 2024-03-25 | 6.42 | 6.32 | -0.17 | -2.62% | 6.31 | 6.53 | 118646 | 7631.79 | 1.12% |
| 2024-03-22 | 6.61 | 6.49 | -0.11 | -1.67% | 6.43 | 6.63 | 126370 | 8219.26 | 1.19% |
| 2024-03-21 | 6.63 | 6.60 | -0.01 | -0.15% | 6.51 | 6.66 | 121534 | 7992.78 | 1.14% |
| 2024-03-20 | 6.59 | 6.61 | 0.00 | 0.00% | 6.53 | 6.64 | 118371 | 7790.46 | 1.11% |
| 2024-03-19 | 6.65 | 6.61 | -0.02 | -0.30% | 6.59 | 6.76 | 154570 | 10317.60 | 1.45% |
| 2024-03-18 | 6.66 | 6.63 | 0.03 | 0.45% | 6.55 | 6.66 | 177462 | 11723.14 | 1.67% |
| 2024-03-15 | 6.48 | 6.60 | 0.06 | 0.92% | 6.40 | 6.62 | 181006 | 11786.59 | 1.70% |
| 2024-03-14 | 6.41 | 6.54 | 0.07 | 1.08% | 6.41 | 6.62 | 266432 | 17469.01 | 2.50% |
| 2024-03-13 | 6.58 | 6.47 | -0.10 | -1.52% | 6.45 | 6.62 | 223609 | 14538.52 | 2.10% |
| 2024-03-12 | 6.61 | 6.57 | -0.13 | -1.94% | 6.42 | 6.69 | 452876 | 29669.88 | 4.26% |
| 2024-03-11 | 6.60 | 6.70 | 0.48 | 7.72% | 6.58 | 6.84 | 530989 | 35640.81 | 4.99% |
| 2024-03-08 | 6.15 | 6.22 | 0.07 | 1.14% | 6.10 | 6.36 | 151414 | 9392.89 | 1.42% |
| 2024-03-07 | 6.15 | 6.15 | 0.02 | 0.33% | 6.15 | 6.40 | 200163 | 12529.03 | 1.88% |
| 2024-03-06 | 6.01 | 6.13 | 0.06 | 0.99% | 6.01 | 6.20 | 102939 | 6289.85 | 0.97% |
| 2024-03-05 | 6.09 | 6.07 | -0.05 | -0.82% | 6.05 | 6.23 | 112223 | 6860.88 | 1.05% |
| 2024-03-04 | 6.20 | 6.12 | -0.06 | -0.97% | 6.02 | 6.24 | 101571 | 6200.29 | 0.95% |
| 2024-03-01 | 6.12 | 6.18 | 0.06 | 0.98% | 6.10 | 6.22 | 98578 | 6074.95 | 0.93% |
| 2024-02-29 | 5.95 | 6.12 | 0.13 | 2.17% | 5.93 | 6.13 | 118271 | 7169.67 | 1.11% |
| 2024-02-28 | 6.26 | 5.99 | -0.25 | -4.01% | 5.97 | 6.50 | 198467 | 12365.08 | 1.87% |
| 2024-02-27 | 6.10 | 6.24 | 0.13 | 2.13% | 6.07 | 6.25 | 80216 | 4947.67 | 0.75% |
| 2024-02-26 | 6.02 | 6.11 | 0.11 | 1.83% | 6.02 | 6.22 | 116965 | 7158.38 | 1.10% |
| 2024-02-23 | 5.89 | 6.00 | 0.12 | 2.04% | 5.84 | 6.00 | 109471 | 6480.80 | 1.03% |
| 2024-02-22 | 5.85 | 5.88 | 0.04 | 0.68% | 5.78 | 5.93 | 86883 | 5082.39 | 0.82% |
| 2024-02-21 | 5.69 | 5.84 | 0.12 | 2.10% | 5.62 | 6.02 | 145478 | 8544.25 | 1.37% |
| 2024-02-20 | 5.75 | 5.72 | -0.08 | -1.38% | 5.63 | 5.79 | 115342 | 6561.83 | 1.08% |
| 2024-02-19 | 5.83 | 5.80 | 0.02 | 0.35% | 5.67 | 5.95 | 191243 | 11097.98 | 1.80% |
| 2024-02-08 | 5.75 | 5.78 | 0.25 | 4.52% | 5.59 | 5.92 | 289351 | 16631.46 | 2.72% |
| 2024-02-07 | 5.07 | 5.53 | 0.50 | 9.94% | 5.03 | 5.53 | 175871 | 9503.95 | 1.65% |
| 2024-02-06 | 4.75 | 5.03 | 0.28 | 5.89% | 4.55 | 5.11 | 225230 | 10953.06 | 2.12% |
| 2024-02-05 | 5.20 | 4.75 | -0.46 | -8.83% | 4.69 | 5.20 | 234867 | 11389.80 | 2.21% |
| 2024-02-02 | 5.58 | 5.21 | -0.38 | -6.80% | 5.03 | 5.70 | 185268 | 9860.36 | 1.74% |
| 2024-02-01 | 5.54 | 5.59 | 0.01 | 0.18% | 5.47 | 5.68 | 117008 | 6530.40 | 1.10% |
| 2024-01-31 | 5.99 | 5.58 | -0.42 | -7.00% | 5.55 | 6.07 | 192625 | 11062.54 | 1.81% |
| 2024-01-30 | 6.22 | 6.00 | -0.28 | -4.46% | 5.99 | 6.25 | 92389 | 5668.19 | 0.87% |