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 | 6.18 | 6.02 | -0.17 | -2.75% | 6.01 | 6.18 | 111245 | 6748.02 | 1.98% |
| 2024-05-07 | 6.20 | 6.19 | -0.03 | -0.48% | 6.11 | 6.22 | 137534 | 8476.22 | 2.45% |
| 2024-05-06 | 5.99 | 6.22 | 0.27 | 4.54% | 5.99 | 6.28 | 291316 | 17953.41 | 5.20% |
| 2024-04-30 | 6.00 | 5.95 | -0.08 | -1.33% | 5.93 | 6.09 | 132959 | 7962.44 | 2.37% |
| 2024-04-29 | 5.95 | 6.03 | 0.04 | 0.67% | 5.91 | 6.05 | 193475 | 11588.54 | 3.45% |
| 2024-04-26 | 5.98 | 5.99 | -0.04 | -0.66% | 5.91 | 6.02 | 205182 | 12247.44 | 3.66% |
| 2024-04-25 | 6.10 | 6.03 | -0.25 | -3.98% | 5.88 | 6.14 | 282283 | 16956.52 | 5.03% |
| 2024-04-24 | 6.05 | 6.28 | 0.21 | 3.46% | 6.02 | 6.30 | 262751 | 16303.92 | 3.60% |
| 2024-04-23 | 6.17 | 6.07 | -0.09 | -1.46% | 6.00 | 6.22 | 221719 | 13489.08 | 3.04% |
| 2024-04-22 | 6.06 | 6.16 | 0.01 | 0.16% | 5.97 | 6.33 | 312509 | 19307.26 | 4.28% |
| 2024-04-19 | 5.99 | 6.15 | 0.28 | 4.77% | 5.95 | 6.46 | 375572 | 23217.52 | 5.15% |
| 2024-04-18 | 5.64 | 5.87 | 0.19 | 3.35% | 5.64 | 5.95 | 184538 | 10815.74 | 2.53% |
| 2024-04-17 | 5.39 | 5.68 | 0.42 | 7.98% | 5.37 | 5.69 | 153617 | 8566.83 | 2.11% |
| 2024-04-16 | 5.70 | 5.26 | -0.52 | -9.00% | 5.25 | 5.70 | 190368 | 10325.64 | 2.61% |
| 2024-04-15 | 5.92 | 5.78 | -0.14 | -2.36% | 5.66 | 6.02 | 188128 | 10997.56 | 2.58% |
| 2024-04-12 | 5.81 | 5.92 | 0.09 | 1.54% | 5.80 | 6.01 | 161913 | 9550.62 | 2.22% |
| 2024-04-11 | 5.68 | 5.83 | 0.14 | 2.46% | 5.60 | 5.89 | 117961 | 6829.59 | 1.62% |
| 2024-04-10 | 5.78 | 5.69 | -0.08 | -1.39% | 5.62 | 5.80 | 95830 | 5469.21 | 1.31% |
| 2024-04-09 | 5.75 | 5.77 | 0.02 | 0.35% | 5.70 | 5.82 | 69154 | 3985.02 | 0.95% |
| 2024-04-08 | 5.84 | 5.75 | -0.07 | -1.20% | 5.75 | 5.88 | 101582 | 5908.60 | 1.39% |
| 2024-04-03 | 5.83 | 5.82 | -0.02 | -0.34% | 5.71 | 5.87 | 95371 | 5525.27 | 1.31% |
| 2024-04-02 | 5.92 | 5.84 | -0.04 | -0.68% | 5.80 | 5.93 | 97022 | 5676.69 | 1.33% |
| 2024-04-01 | 5.80 | 5.88 | 0.11 | 1.91% | 5.77 | 5.88 | 106172 | 6199.83 | 1.46% |
| 2024-03-29 | 5.67 | 5.77 | 0.09 | 1.58% | 5.61 | 5.79 | 101467 | 5797.19 | 1.39% |
| 2024-03-28 | 5.52 | 5.68 | 0.18 | 3.27% | 5.50 | 5.78 | 110376 | 6246.32 | 1.51% |
| 2024-03-27 | 5.67 | 5.50 | -0.17 | -3.00% | 5.48 | 5.67 | 85895 | 4807.26 | 1.18% |
| 2024-03-26 | 5.57 | 5.67 | 0.10 | 1.80% | 5.55 | 5.68 | 98435 | 5540.79 | 1.35% |
| 2024-03-25 | 5.67 | 5.57 | -0.12 | -2.11% | 5.57 | 5.75 | 122234 | 6928.16 | 1.68% |
| 2024-03-22 | 5.77 | 5.69 | -0.09 | -1.56% | 5.61 | 5.79 | 114913 | 6532.17 | 1.58% |
| 2024-03-21 | 5.79 | 5.78 | -0.03 | -0.52% | 5.70 | 5.80 | 101741 | 5861.64 | 1.39% |
| 2024-03-20 | 5.71 | 5.81 | 0.07 | 1.22% | 5.71 | 5.83 | 137715 | 7950.70 | 1.89% |
| 2024-03-19 | 5.75 | 5.74 | -0.04 | -0.69% | 5.69 | 5.79 | 187344 | 10755.40 | 2.57% |
| 2024-03-18 | 5.85 | 5.78 | -0.09 | -1.53% | 5.73 | 5.90 | 296157 | 17113.79 | 4.06% |
| 2024-03-15 | 5.50 | 5.87 | 0.35 | 6.34% | 5.46 | 6.07 | 333099 | 19413.97 | 4.57% |
| 2024-03-14 | 5.50 | 5.52 | 0.02 | 0.36% | 5.43 | 5.59 | 87405 | 4821.94 | 1.20% |
| 2024-03-13 | 5.46 | 5.50 | 0.04 | 0.73% | 5.43 | 5.58 | 101280 | 5577.05 | 1.39% |
| 2024-03-12 | 5.45 | 5.46 | 0.02 | 0.37% | 5.37 | 5.49 | 76100 | 4143.87 | 1.04% |
| 2024-03-11 | 5.35 | 5.44 | 0.09 | 1.68% | 5.35 | 5.45 | 77551 | 4193.86 | 1.06% |
| 2024-03-08 | 5.34 | 5.35 | 0.01 | 0.19% | 5.28 | 5.38 | 65211 | 3477.84 | 0.89% |
| 2024-03-07 | 5.34 | 5.34 | 0.01 | 0.19% | 5.28 | 5.40 | 91407 | 4886.00 | 1.25% |
| 2024-03-06 | 5.20 | 5.33 | 0.06 | 1.14% | 5.17 | 5.39 | 111974 | 5930.30 | 1.54% |
| 2024-03-05 | 5.25 | 5.27 | -0.02 | -0.38% | 5.12 | 5.27 | 93853 | 4862.63 | 1.29% |
| 2024-03-04 | 5.35 | 5.29 | -0.04 | -0.75% | 5.14 | 5.35 | 114627 | 6004.74 | 1.57% |
| 2024-03-01 | 5.31 | 5.33 | 0.03 | 0.57% | 5.27 | 5.44 | 134717 | 7191.47 | 1.85% |
| 2024-02-29 | 5.07 | 5.30 | 0.25 | 4.95% | 5.03 | 5.33 | 159507 | 8270.60 | 2.19% |
| 2024-02-28 | 5.55 | 5.05 | -0.46 | -8.35% | 5.03 | 5.56 | 224223 | 11896.87 | 3.07% |
| 2024-02-27 | 5.31 | 5.51 | 0.17 | 3.18% | 5.30 | 5.53 | 138017 | 7550.66 | 1.89% |
| 2024-02-26 | 5.26 | 5.34 | 0.10 | 1.91% | 5.22 | 5.42 | 142430 | 7602.16 | 1.95% |
| 2024-02-23 | 5.16 | 5.24 | 0.08 | 1.55% | 5.10 | 5.26 | 134341 | 6965.98 | 1.84% |
| 2024-02-22 | 5.03 | 5.16 | 0.11 | 2.18% | 5.03 | 5.22 | 107930 | 5546.45 | 1.48% |
| 2024-02-21 | 4.93 | 5.05 | 0.06 | 1.20% | 4.90 | 5.22 | 149419 | 7632.67 | 2.05% |
| 2024-02-20 | 4.92 | 4.99 | 0.04 | 0.81% | 4.88 | 5.04 | 132213 | 6565.65 | 1.81% |
| 2024-02-19 | 4.87 | 4.95 | 0.25 | 5.32% | 4.79 | 5.03 | 244035 | 12044.30 | 3.35% |
| 2024-02-08 | 4.42 | 4.70 | 0.38 | 8.80% | 4.32 | 4.71 | 285525 | 12823.16 | 3.91% |
| 2024-02-07 | 4.44 | 4.32 | -0.11 | -2.48% | 4.21 | 4.55 | 272482 | 11960.22 | 3.74% |
| 2024-02-06 | 4.15 | 4.43 | 0.06 | 1.37% | 3.97 | 4.60 | 291909 | 12356.31 | 4.00% |
| 2024-02-05 | 4.77 | 4.37 | -0.48 | -9.90% | 4.37 | 4.78 | 233789 | 10385.81 | 3.20% |
| 2024-02-02 | 5.09 | 4.85 | -0.25 | -4.90% | 4.67 | 5.25 | 177086 | 8759.55 | 2.43% |
| 2024-02-01 | 5.28 | 5.10 | -0.25 | -4.67% | 5.06 | 5.33 | 183607 | 9501.14 | 2.52% |
| 2024-01-31 | 5.60 | 5.35 | -0.28 | -4.97% | 5.29 | 5.66 | 147645 | 8095.83 | 2.02% |
| 2024-01-30 | 5.65 | 5.63 | -0.04 | -0.71% | 5.48 | 5.92 | 158200 | 9031.53 | 2.17% |