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 | 6.47 | 6.78 | 0.30 | 4.63% | 6.44 | 6.90 | 1164078 | 78071.74 | 5.90% |
| 2024-05-07 | 6.24 | 6.48 | 0.24 | 3.85% | 6.22 | 6.50 | 657233 | 41972.81 | 3.33% |
| 2024-05-06 | 6.21 | 6.24 | 0.12 | 1.96% | 6.18 | 6.30 | 429933 | 26831.15 | 2.18% |
| 2024-04-30 | 6.27 | 6.12 | -0.07 | -1.13% | 6.11 | 6.32 | 511650 | 31686.41 | 2.59% |
| 2024-04-29 | 5.87 | 6.19 | 0.29 | 4.92% | 5.87 | 6.19 | 459163 | 27972.61 | 2.33% |
| 2024-04-26 | 5.76 | 5.90 | 0.11 | 1.90% | 5.76 | 5.91 | 341307 | 20016.66 | 1.73% |
| 2024-04-25 | 5.76 | 5.79 | 0.01 | 0.17% | 5.72 | 5.85 | 233464 | 13532.37 | 1.18% |
| 2024-04-24 | 5.70 | 5.78 | 0.08 | 1.40% | 5.62 | 5.80 | 297052 | 17029.54 | 1.51% |
| 2024-04-23 | 5.80 | 5.70 | -0.08 | -1.38% | 5.68 | 5.88 | 355821 | 20487.48 | 1.80% |
| 2024-04-22 | 5.71 | 5.78 | 0.07 | 1.23% | 5.61 | 5.90 | 468041 | 27092.63 | 2.37% |
| 2024-04-19 | 5.63 | 5.71 | 0.04 | 0.71% | 5.61 | 5.76 | 411253 | 23404.66 | 2.09% |
| 2024-04-18 | 5.60 | 5.67 | 0.03 | 0.53% | 5.55 | 5.75 | 364421 | 20666.01 | 1.85% |
| 2024-04-17 | 5.36 | 5.64 | 0.28 | 5.22% | 5.36 | 5.64 | 511455 | 28396.33 | 2.59% |
| 2024-04-16 | 5.65 | 5.36 | -0.34 | -5.96% | 5.34 | 5.71 | 581408 | 31863.94 | 2.95% |
| 2024-04-15 | 5.73 | 5.70 | -0.05 | -0.87% | 5.61 | 5.84 | 507504 | 29106.57 | 2.57% |
| 2024-04-12 | 5.86 | 5.75 | -0.14 | -2.38% | 5.75 | 5.93 | 383829 | 22278.46 | 1.95% |
| 2024-04-11 | 5.89 | 5.89 | -0.05 | -0.84% | 5.83 | 6.00 | 425843 | 25202.43 | 2.16% |
| 2024-04-10 | 6.11 | 5.94 | -0.19 | -3.10% | 5.90 | 6.11 | 431499 | 25787.88 | 2.19% |
| 2024-04-09 | 5.85 | 6.13 | 0.23 | 3.90% | 5.85 | 6.16 | 560291 | 34040.51 | 2.84% |
| 2024-04-08 | 6.13 | 5.90 | -0.25 | -4.07% | 5.90 | 6.16 | 507415 | 30393.79 | 2.57% |
| 2024-04-03 | 6.20 | 6.15 | -0.05 | -0.81% | 6.08 | 6.21 | 402669 | 24719.40 | 2.04% |
| 2024-04-02 | 6.22 | 6.20 | -0.02 | -0.32% | 6.13 | 6.27 | 380525 | 23585.24 | 1.93% |
| 2024-04-01 | 6.26 | 6.22 | 0.02 | 0.32% | 6.15 | 6.31 | 454525 | 28238.45 | 2.30% |
| 2024-03-29 | 6.16 | 6.20 | 0.00 | 0.00% | 6.14 | 6.23 | 252288 | 15595.78 | 1.28% |
| 2024-03-28 | 5.92 | 6.20 | 0.24 | 4.03% | 5.91 | 6.26 | 502768 | 30908.19 | 2.55% |
| 2024-03-27 | 6.19 | 5.96 | -0.24 | -3.87% | 5.96 | 6.21 | 390432 | 23637.21 | 1.98% |
| 2024-03-26 | 6.12 | 6.20 | 0.05 | 0.81% | 6.03 | 6.21 | 409036 | 25048.48 | 2.07% |
| 2024-03-25 | 6.32 | 6.15 | -0.17 | -2.69% | 6.15 | 6.34 | 385423 | 24041.67 | 1.95% |
| 2024-03-22 | 6.53 | 6.32 | -0.24 | -3.66% | 6.32 | 6.57 | 538562 | 34486.03 | 2.73% |
| 2024-03-21 | 6.67 | 6.56 | -0.07 | -1.06% | 6.51 | 6.70 | 399747 | 26279.39 | 2.03% |
| 2024-03-20 | 6.54 | 6.63 | 0.10 | 1.53% | 6.52 | 6.67 | 553450 | 36531.83 | 2.81% |
| 2024-03-19 | 6.45 | 6.53 | 0.07 | 1.08% | 6.41 | 6.65 | 704856 | 46317.11 | 3.57% |
| 2024-03-18 | 6.48 | 6.46 | 0.03 | 0.47% | 6.35 | 6.53 | 443886 | 28536.74 | 2.25% |
| 2024-03-15 | 6.30 | 6.43 | 0.11 | 1.74% | 6.24 | 6.44 | 426442 | 27095.62 | 2.16% |
| 2024-03-14 | 6.42 | 6.32 | -0.09 | -1.40% | 6.24 | 6.44 | 446273 | 28256.03 | 2.26% |
| 2024-03-13 | 6.47 | 6.41 | -0.07 | -1.08% | 6.33 | 6.48 | 418141 | 26752.45 | 2.12% |
| 2024-03-12 | 6.39 | 6.48 | 0.13 | 2.05% | 6.29 | 6.49 | 603305 | 38650.07 | 3.06% |
| 2024-03-11 | 6.18 | 6.35 | 0.17 | 2.75% | 6.17 | 6.35 | 513254 | 32238.19 | 2.60% |
| 2024-03-08 | 6.14 | 6.18 | 0.00 | 0.00% | 6.06 | 6.25 | 442761 | 27141.85 | 2.25% |
| 2024-03-07 | 6.29 | 6.18 | -0.10 | -1.59% | 6.17 | 6.42 | 624076 | 39303.36 | 3.16% |
| 2024-03-06 | 6.13 | 6.28 | 0.13 | 2.11% | 6.06 | 6.38 | 583818 | 36439.21 | 2.96% |
| 2024-03-05 | 6.12 | 6.15 | 0.02 | 0.33% | 6.09 | 6.31 | 596995 | 37034.40 | 3.03% |
| 2024-03-04 | 6.32 | 6.13 | -0.19 | -3.01% | 6.07 | 6.34 | 558039 | 34304.52 | 2.83% |
| 2024-03-01 | 6.28 | 6.32 | 0.03 | 0.48% | 6.22 | 6.38 | 359868 | 22614.96 | 1.82% |
| 2024-02-29 | 6.02 | 6.29 | 0.19 | 3.11% | 6.01 | 6.29 | 494168 | 30612.38 | 2.51% |
| 2024-02-28 | 6.46 | 6.10 | -0.36 | -5.57% | 6.10 | 6.63 | 734718 | 46950.39 | 3.73% |
| 2024-02-27 | 6.35 | 6.46 | 0.10 | 1.57% | 6.26 | 6.49 | 379810 | 24159.58 | 1.93% |
| 2024-02-26 | 6.30 | 6.36 | 0.06 | 0.95% | 6.27 | 6.47 | 424611 | 27055.38 | 2.15% |
| 2024-02-23 | 6.16 | 6.30 | 0.13 | 2.11% | 6.08 | 6.32 | 491265 | 30470.21 | 2.49% |
| 2024-02-22 | 6.01 | 6.17 | 0.13 | 2.15% | 5.98 | 6.21 | 501067 | 30637.56 | 2.54% |
| 2024-02-21 | 5.90 | 6.04 | 0.09 | 1.51% | 5.81 | 6.30 | 657656 | 39792.94 | 3.33% |
| 2024-02-20 | 5.90 | 5.95 | 0.01 | 0.17% | 5.82 | 5.96 | 420640 | 24758.31 | 2.13% |
| 2024-02-19 | 6.27 | 5.94 | -0.20 | -3.26% | 5.84 | 6.28 | 621989 | 37132.68 | 3.15% |
| 2024-02-08 | 5.93 | 6.14 | 0.23 | 3.89% | 5.90 | 6.21 | 607892 | 37259.63 | 3.08% |
| 2024-02-07 | 5.66 | 5.91 | 0.27 | 4.79% | 5.64 | 6.04 | 744288 | 43941.14 | 3.77% |
| 2024-02-06 | 5.19 | 5.64 | 0.36 | 6.82% | 5.09 | 5.73 | 596636 | 32363.19 | 3.03% |
| 2024-02-05 | 5.47 | 5.28 | -0.37 | -6.55% | 5.11 | 5.57 | 610864 | 32421.11 | 3.10% |
| 2024-02-02 | 5.91 | 5.65 | -0.23 | -3.91% | 5.40 | 5.98 | 537102 | 30652.29 | 2.72% |
| 2024-02-01 | 5.95 | 5.88 | -0.10 | -1.67% | 5.84 | 6.09 | 376818 | 22408.32 | 1.91% |
| 2024-01-31 | 6.18 | 5.98 | -0.24 | -3.86% | 5.96 | 6.34 | 462259 | 28185.59 | 2.34% |
| 2024-01-30 | 6.46 | 6.22 | -0.25 | -3.86% | 6.18 | 6.48 | 403171 | 25531.49 | 2.04% |