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 | 6.05 | 6.06 | 0.02 | 0.33% | 6.04 | 6.14 | 190718 | 11613.23 | 0.89% |
| 2024-05-07 | 6.16 | 6.04 | -0.09 | -1.47% | 6.02 | 6.16 | 182315 | 11061.21 | 0.85% |
| 2024-05-06 | 5.88 | 6.13 | 0.30 | 5.15% | 5.85 | 6.14 | 336994 | 20333.46 | 1.57% |
| 2024-04-30 | 5.82 | 5.83 | -0.01 | -0.17% | 5.81 | 5.90 | 191683 | 11223.65 | 0.89% |
| 2024-04-29 | 5.79 | 5.84 | 0.04 | 0.69% | 5.71 | 5.85 | 262284 | 15190.42 | 1.22% |
| 2024-04-26 | 5.85 | 5.80 | -0.09 | -1.53% | 5.74 | 5.92 | 270702 | 15683.44 | 1.26% |
| 2024-04-25 | 5.71 | 5.89 | 0.16 | 2.79% | 5.69 | 5.93 | 344824 | 20070.26 | 1.61% |
| 2024-04-24 | 5.84 | 5.73 | -0.12 | -2.05% | 5.64 | 5.86 | 391867 | 22387.73 | 1.83% |
| 2024-04-23 | 6.17 | 5.85 | -0.56 | -8.74% | 5.82 | 6.20 | 593667 | 35429.06 | 2.77% |
| 2024-04-22 | 6.58 | 6.41 | -0.20 | -3.03% | 6.40 | 6.65 | 239280 | 15535.04 | 1.11% |
| 2024-04-19 | 6.57 | 6.61 | 0.01 | 0.15% | 6.56 | 6.69 | 217856 | 14457.96 | 1.01% |
| 2024-04-18 | 6.66 | 6.60 | -0.06 | -0.90% | 6.56 | 6.75 | 248006 | 16430.49 | 1.16% |
| 2024-04-17 | 6.56 | 6.66 | 0.11 | 1.68% | 6.52 | 6.68 | 250096 | 16537.50 | 1.17% |
| 2024-04-16 | 6.67 | 6.55 | -0.11 | -1.65% | 6.54 | 6.77 | 294060 | 19525.53 | 1.37% |
| 2024-04-15 | 6.63 | 6.66 | 0.04 | 0.60% | 6.52 | 6.71 | 279549 | 18569.31 | 1.30% |
| 2024-04-12 | 6.59 | 6.62 | 0.03 | 0.46% | 6.51 | 6.71 | 237773 | 15720.33 | 1.11% |
| 2024-04-11 | 6.44 | 6.59 | 0.13 | 2.01% | 6.43 | 6.71 | 313229 | 20649.24 | 1.46% |
| 2024-04-10 | 6.50 | 6.46 | -0.08 | -1.22% | 6.40 | 6.61 | 305095 | 19872.25 | 1.42% |
| 2024-04-09 | 6.39 | 6.54 | 0.13 | 2.03% | 6.37 | 6.55 | 293117 | 19024.65 | 1.37% |
| 2024-04-08 | 6.27 | 6.41 | 0.12 | 1.91% | 6.22 | 6.51 | 374123 | 23998.26 | 1.74% |
| 2024-04-03 | 6.13 | 6.29 | 0.16 | 2.61% | 6.12 | 6.30 | 288755 | 17995.23 | 1.35% |
| 2024-04-02 | 6.09 | 6.13 | 0.03 | 0.49% | 6.09 | 6.17 | 146985 | 9021.23 | 0.68% |
| 2024-04-01 | 6.13 | 6.10 | 0.00 | 0.00% | 6.05 | 6.13 | 135527 | 8246.62 | 0.63% |
| 2024-03-29 | 5.98 | 6.10 | 0.12 | 2.01% | 5.96 | 6.11 | 139471 | 8438.32 | 0.65% |
| 2024-03-28 | 5.94 | 5.98 | 0.02 | 0.34% | 5.91 | 6.04 | 128053 | 7652.37 | 0.60% |
| 2024-03-27 | 5.95 | 5.96 | 0.00 | 0.00% | 5.95 | 6.03 | 135891 | 8149.05 | 0.63% |
| 2024-03-26 | 6.03 | 5.96 | -0.08 | -1.32% | 5.91 | 6.05 | 199066 | 11879.08 | 0.93% |
| 2024-03-25 | 6.07 | 6.04 | -0.05 | -0.82% | 6.03 | 6.15 | 199151 | 12117.85 | 0.93% |
| 2024-03-22 | 6.09 | 6.09 | 0.00 | 0.00% | 6.06 | 6.16 | 186586 | 11376.51 | 0.87% |
| 2024-03-21 | 6.11 | 6.09 | -0.03 | -0.49% | 6.07 | 6.13 | 190821 | 11631.32 | 0.89% |
| 2024-03-20 | 6.13 | 6.12 | -0.01 | -0.16% | 6.08 | 6.18 | 215183 | 13173.05 | 1.00% |
| 2024-03-19 | 6.15 | 6.13 | -0.02 | -0.33% | 6.11 | 6.18 | 256605 | 15779.43 | 1.20% |
| 2024-03-18 | 6.24 | 6.15 | -0.09 | -1.44% | 6.09 | 6.25 | 353471 | 21695.49 | 1.65% |
| 2024-03-15 | 6.24 | 6.24 | -0.01 | -0.16% | 6.11 | 6.24 | 208537 | 12863.19 | 0.97% |
| 2024-03-14 | 6.25 | 6.25 | -0.01 | -0.16% | 6.23 | 6.32 | 200291 | 12551.64 | 0.93% |
| 2024-03-13 | 6.21 | 6.26 | 0.03 | 0.48% | 6.18 | 6.27 | 227458 | 14164.07 | 1.06% |
| 2024-03-12 | 6.42 | 6.23 | -0.19 | -2.96% | 6.20 | 6.42 | 372342 | 23342.08 | 1.73% |
| 2024-03-11 | 6.69 | 6.42 | -0.25 | -3.75% | 6.35 | 6.69 | 430863 | 27791.93 | 2.01% |
| 2024-03-08 | 6.57 | 6.67 | 0.05 | 0.76% | 6.48 | 6.70 | 406457 | 26790.76 | 1.89% |
| 2024-03-07 | 6.52 | 6.62 | 0.11 | 1.69% | 6.48 | 6.80 | 700479 | 46525.82 | 3.26% |
| 2024-03-06 | 6.20 | 6.51 | 0.32 | 5.17% | 6.18 | 6.81 | 942321 | 62503.05 | 4.39% |
| 2024-03-05 | 6.23 | 6.19 | -0.04 | -0.64% | 6.16 | 6.28 | 147004 | 9134.79 | 0.68% |
| 2024-03-04 | 6.19 | 6.23 | 0.02 | 0.32% | 6.15 | 6.26 | 162079 | 10052.06 | 0.76% |
| 2024-03-01 | 6.09 | 6.21 | 0.10 | 1.64% | 6.08 | 6.25 | 213539 | 13225.42 | 0.99% |
| 2024-02-29 | 6.03 | 6.11 | 0.05 | 0.83% | 6.03 | 6.12 | 149720 | 9109.17 | 0.70% |
| 2024-02-28 | 6.20 | 6.06 | -0.13 | -2.10% | 6.06 | 6.23 | 246656 | 15190.34 | 1.15% |
| 2024-02-27 | 6.19 | 6.19 | 0.01 | 0.16% | 6.12 | 6.21 | 208989 | 12890.77 | 0.97% |
| 2024-02-26 | 6.37 | 6.18 | -0.20 | -3.13% | 6.15 | 6.40 | 262648 | 16417.36 | 1.22% |
| 2024-02-23 | 6.48 | 6.38 | -0.06 | -0.93% | 6.36 | 6.55 | 254880 | 16384.36 | 1.19% |
| 2024-02-22 | 6.19 | 6.44 | 0.24 | 3.87% | 6.17 | 6.48 | 347923 | 22146.31 | 1.62% |
| 2024-02-21 | 6.18 | 6.20 | -0.03 | -0.48% | 6.17 | 6.31 | 259799 | 16214.43 | 1.21% |
| 2024-02-20 | 6.26 | 6.23 | -0.06 | -0.95% | 6.19 | 6.31 | 197797 | 12374.02 | 0.92% |
| 2024-02-19 | 6.23 | 6.29 | 0.05 | 0.80% | 6.16 | 6.35 | 299631 | 18761.97 | 1.40% |
| 2024-02-08 | 5.92 | 6.24 | 0.32 | 5.41% | 5.89 | 6.30 | 344803 | 21322.74 | 1.61% |
| 2024-02-07 | 5.67 | 5.92 | 0.26 | 4.59% | 5.59 | 5.94 | 261737 | 15311.73 | 1.22% |
| 2024-02-06 | 5.40 | 5.66 | 0.22 | 4.04% | 5.31 | 5.81 | 270074 | 15000.22 | 1.26% |
| 2024-02-05 | 5.68 | 5.44 | -0.26 | -4.56% | 5.38 | 5.73 | 298175 | 16479.65 | 1.39% |
| 2024-02-02 | 5.82 | 5.70 | -0.11 | -1.89% | 5.58 | 5.90 | 216843 | 12525.90 | 1.01% |
| 2024-02-01 | 6.00 | 5.81 | -0.17 | -2.84% | 5.79 | 6.01 | 166889 | 9813.91 | 0.78% |
| 2024-01-31 | 6.07 | 5.98 | -0.08 | -1.32% | 5.94 | 6.17 | 160645 | 9704.84 | 0.75% |
| 2024-01-30 | 6.10 | 6.06 | -0.15 | -2.42% | 6.06 | 6.22 | 169634 | 10419.95 | 0.79% |
| 2024-01-29 | 6.29 | 6.21 | -0.08 | -1.27% | 6.15 | 6.30 | 165117 | 10253.53 | 0.77% |