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 | 6.41 | 6.31 | -0.10 | -1.56% | 6.30 | 6.41 | 135070 | 8570.03 | 0.95% |
| 2024-05-07 | 6.35 | 6.41 | 0.06 | 0.94% | 6.32 | 6.42 | 152953 | 9769.32 | 1.07% |
| 2024-05-06 | 6.30 | 6.35 | 0.11 | 1.76% | 6.30 | 6.38 | 201016 | 12770.36 | 1.41% |
| 2024-04-30 | 6.27 | 6.24 | -0.05 | -0.79% | 6.18 | 6.28 | 206262 | 12849.20 | 1.44% |
| 2024-04-29 | 6.13 | 6.29 | 0.30 | 5.01% | 6.12 | 6.29 | 427830 | 26628.30 | 2.99% |
| 2024-04-26 | 5.98 | 5.99 | 0.02 | 0.34% | 5.87 | 6.02 | 190944 | 11388.91 | 1.34% |
| 2024-04-25 | 5.82 | 5.97 | 0.17 | 2.93% | 5.77 | 6.04 | 213025 | 12671.22 | 1.49% |
| 2024-04-24 | 5.85 | 5.80 | 0.02 | 0.35% | 5.71 | 5.87 | 101200 | 5838.46 | 0.71% |
| 2024-04-23 | 5.92 | 5.78 | -0.13 | -2.20% | 5.76 | 5.94 | 144510 | 8406.09 | 1.01% |
| 2024-04-22 | 5.93 | 5.91 | 0.01 | 0.17% | 5.90 | 6.06 | 136778 | 8163.39 | 0.96% |
| 2024-04-19 | 5.89 | 5.90 | -0.08 | -1.34% | 5.86 | 6.01 | 117083 | 6920.78 | 0.82% |
| 2024-04-18 | 5.97 | 5.98 | 0.02 | 0.34% | 5.96 | 6.10 | 134067 | 8065.40 | 0.94% |
| 2024-04-17 | 5.66 | 5.96 | 0.32 | 5.67% | 5.66 | 5.97 | 165399 | 9729.53 | 1.16% |
| 2024-04-16 | 5.96 | 5.64 | -0.32 | -5.37% | 5.60 | 5.97 | 194099 | 11141.20 | 1.36% |
| 2024-04-15 | 6.03 | 5.96 | -0.10 | -1.65% | 5.87 | 6.10 | 181930 | 10877.16 | 1.27% |
| 2024-04-12 | 6.18 | 6.06 | -0.09 | -1.46% | 6.04 | 6.23 | 224145 | 13774.93 | 1.57% |
| 2024-04-11 | 6.05 | 6.15 | 0.06 | 0.99% | 5.96 | 6.27 | 277525 | 17071.86 | 1.94% |
| 2024-04-10 | 6.18 | 6.09 | -0.07 | -1.14% | 6.04 | 6.21 | 129677 | 7919.75 | 0.91% |
| 2024-04-09 | 5.98 | 6.16 | 0.18 | 3.01% | 5.97 | 6.19 | 199757 | 12235.89 | 1.40% |
| 2024-04-08 | 6.12 | 5.98 | -0.14 | -2.29% | 5.98 | 6.12 | 151437 | 9152.97 | 1.06% |
| 2024-04-03 | 6.12 | 6.12 | -0.03 | -0.49% | 6.07 | 6.17 | 101773 | 6225.99 | 0.71% |
| 2024-04-02 | 6.18 | 6.15 | -0.06 | -0.97% | 6.08 | 6.18 | 142339 | 8718.73 | 1.00% |
| 2024-04-01 | 5.92 | 6.21 | 0.31 | 5.25% | 5.92 | 6.22 | 220376 | 13421.78 | 1.54% |
| 2024-03-29 | 5.95 | 5.90 | -0.05 | -0.84% | 5.86 | 5.98 | 103852 | 6124.80 | 0.73% |
| 2024-03-28 | 5.84 | 5.95 | 0.12 | 2.06% | 5.83 | 6.00 | 133833 | 7947.84 | 0.94% |
| 2024-03-27 | 6.05 | 5.83 | -0.24 | -3.95% | 5.82 | 6.07 | 137131 | 8147.10 | 0.96% |
| 2024-03-26 | 6.03 | 6.07 | 0.03 | 0.50% | 5.97 | 6.10 | 121503 | 7334.16 | 0.85% |
| 2024-03-25 | 6.04 | 6.04 | -0.04 | -0.66% | 6.01 | 6.23 | 183818 | 11194.25 | 1.29% |
| 2024-03-22 | 6.17 | 6.08 | -0.12 | -1.94% | 6.04 | 6.19 | 159517 | 9735.47 | 1.12% |
| 2024-03-21 | 6.26 | 6.20 | -0.05 | -0.80% | 6.15 | 6.28 | 139143 | 8631.56 | 0.97% |
| 2024-03-20 | 6.18 | 6.25 | 0.08 | 1.30% | 6.15 | 6.35 | 222873 | 13931.59 | 1.56% |
| 2024-03-19 | 6.26 | 6.17 | -0.11 | -1.75% | 6.17 | 6.28 | 145635 | 9061.03 | 1.02% |
| 2024-03-18 | 6.24 | 6.28 | 0.03 | 0.48% | 6.19 | 6.28 | 150317 | 9375.31 | 1.05% |
| 2024-03-15 | 6.21 | 6.25 | 0.03 | 0.48% | 6.13 | 6.26 | 119308 | 7392.76 | 0.84% |
| 2024-03-14 | 6.20 | 6.22 | 0.03 | 0.48% | 6.14 | 6.28 | 174912 | 10877.31 | 1.22% |
| 2024-03-13 | 6.25 | 6.19 | -0.07 | -1.12% | 6.16 | 6.25 | 147102 | 9128.43 | 1.03% |
| 2024-03-12 | 6.30 | 6.26 | -0.07 | -1.11% | 6.23 | 6.33 | 244320 | 15302.57 | 1.71% |
| 2024-03-11 | 6.24 | 6.33 | 0.13 | 2.10% | 6.21 | 6.38 | 374925 | 23587.15 | 2.62% |
| 2024-03-08 | 5.92 | 6.20 | 0.28 | 4.73% | 5.92 | 6.22 | 405021 | 24712.87 | 2.83% |
| 2024-03-07 | 6.04 | 5.92 | -0.12 | -1.99% | 5.91 | 6.07 | 166263 | 9961.82 | 1.16% |
| 2024-03-06 | 5.87 | 6.04 | 0.15 | 2.55% | 5.85 | 6.08 | 220807 | 13227.73 | 1.55% |
| 2024-03-05 | 5.93 | 5.89 | -0.09 | -1.51% | 5.85 | 5.95 | 156824 | 9241.34 | 1.10% |
| 2024-03-04 | 5.98 | 5.98 | -0.05 | -0.83% | 5.91 | 6.06 | 157599 | 9394.75 | 1.10% |
| 2024-03-01 | 6.04 | 6.03 | 0.02 | 0.33% | 5.96 | 6.08 | 178690 | 10774.92 | 1.25% |
| 2024-02-29 | 5.82 | 6.01 | 0.18 | 3.09% | 5.79 | 6.02 | 210006 | 12480.00 | 1.47% |
| 2024-02-28 | 6.13 | 5.83 | -0.31 | -5.05% | 5.82 | 6.33 | 360256 | 21982.88 | 2.52% |
| 2024-02-27 | 5.99 | 6.14 | 0.10 | 1.66% | 5.97 | 6.14 | 166951 | 10119.47 | 1.17% |
| 2024-02-26 | 6.01 | 6.04 | 0.07 | 1.17% | 5.91 | 6.12 | 232242 | 13995.12 | 1.63% |
| 2024-02-23 | 5.91 | 5.97 | 0.08 | 1.36% | 5.85 | 6.02 | 181462 | 10772.70 | 1.27% |
| 2024-02-22 | 5.85 | 5.89 | 0.00 | 0.00% | 5.81 | 5.97 | 155014 | 9094.73 | 1.08% |
| 2024-02-21 | 5.73 | 5.89 | 0.09 | 1.55% | 5.70 | 6.04 | 198254 | 11743.42 | 1.39% |
| 2024-02-20 | 5.83 | 5.80 | -0.07 | -1.19% | 5.72 | 5.86 | 146461 | 8457.19 | 1.03% |
| 2024-02-19 | 6.01 | 5.87 | -0.07 | -1.18% | 5.81 | 6.05 | 196893 | 11639.80 | 1.38% |
| 2024-02-08 | 5.76 | 5.94 | 0.26 | 4.58% | 5.74 | 6.03 | 237871 | 14175.41 | 1.66% |
| 2024-02-07 | 5.42 | 5.68 | 0.25 | 4.60% | 5.41 | 5.77 | 230064 | 13044.48 | 1.61% |
| 2024-02-06 | 4.86 | 5.43 | 0.45 | 9.04% | 4.83 | 5.48 | 265977 | 13933.24 | 1.86% |
| 2024-02-05 | 5.45 | 4.98 | -0.49 | -8.96% | 4.92 | 5.45 | 260785 | 13280.73 | 1.83% |
| 2024-02-02 | 5.66 | 5.47 | -0.21 | -3.70% | 5.24 | 5.74 | 153645 | 8443.77 | 1.08% |
| 2024-02-01 | 5.55 | 5.68 | 0.08 | 1.43% | 5.46 | 5.78 | 157747 | 8903.75 | 1.10% |
| 2024-01-31 | 5.78 | 5.60 | -0.17 | -2.95% | 5.50 | 5.84 | 171857 | 9687.98 | 1.20% |
| 2024-01-30 | 5.87 | 5.77 | -0.13 | -2.20% | 5.76 | 5.94 | 112367 | 6574.77 | 0.79% |