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 | 6.15 | 6.27 | 0.09 | 1.46% | 6.15 | 6.59 | 155302 | 9783.00 | 4.07% |
| 2024-05-07 | 6.19 | 6.18 | -0.03 | -0.48% | 6.11 | 6.25 | 124138 | 7654.11 | 3.25% |
| 2024-05-06 | 6.10 | 6.21 | 0.16 | 2.64% | 6.03 | 6.23 | 142283 | 8738.59 | 3.73% |
| 2024-04-30 | 5.90 | 6.05 | 0.15 | 2.54% | 5.81 | 6.12 | 154945 | 9266.38 | 4.06% |
| 2024-04-29 | 5.64 | 5.90 | 0.20 | 3.51% | 5.64 | 5.92 | 124895 | 7260.04 | 3.27% |
| 2024-04-26 | 5.68 | 5.70 | 0.21 | 3.83% | 5.60 | 5.85 | 145566 | 8304.49 | 3.81% |
| 2024-04-25 | 5.26 | 5.49 | 0.18 | 3.39% | 5.26 | 5.83 | 129376 | 7246.85 | 3.39% |
| 2024-04-24 | 5.20 | 5.31 | 0.10 | 1.92% | 5.18 | 5.31 | 58735 | 3086.52 | 1.54% |
| 2024-04-23 | 5.13 | 5.21 | 0.16 | 3.17% | 5.05 | 5.23 | 61835 | 3191.41 | 1.62% |
| 2024-04-22 | 5.14 | 5.05 | -0.08 | -1.56% | 5.00 | 5.21 | 51402 | 2611.95 | 1.35% |
| 2024-04-19 | 5.18 | 5.13 | -0.07 | -1.35% | 5.12 | 5.24 | 46909 | 2418.49 | 1.23% |
| 2024-04-18 | 5.18 | 5.20 | 0.00 | 0.00% | 5.14 | 5.29 | 86687 | 4533.99 | 2.27% |
| 2024-04-17 | 4.87 | 5.20 | 0.33 | 6.78% | 4.87 | 5.25 | 91272 | 4692.79 | 2.39% |
| 2024-04-16 | 5.39 | 4.87 | -0.52 | -9.65% | 4.86 | 5.39 | 131865 | 6622.38 | 3.45% |
| 2024-04-15 | 5.69 | 5.39 | -0.39 | -6.75% | 5.30 | 5.79 | 136962 | 7535.73 | 3.59% |
| 2024-04-12 | 5.89 | 5.78 | -0.14 | -2.36% | 5.78 | 5.94 | 70927 | 4134.56 | 1.86% |
| 2024-04-11 | 5.92 | 5.92 | -0.04 | -0.67% | 5.89 | 6.01 | 51852 | 3092.18 | 1.36% |
| 2024-04-10 | 6.13 | 5.96 | -0.18 | -2.93% | 5.91 | 6.13 | 73521 | 4401.12 | 1.93% |
| 2024-04-09 | 5.88 | 6.14 | 0.24 | 4.07% | 5.88 | 6.16 | 108020 | 6528.25 | 2.83% |
| 2024-04-08 | 6.08 | 5.90 | -0.23 | -3.75% | 5.90 | 6.11 | 95999 | 5728.05 | 2.51% |
| 2024-04-03 | 6.25 | 6.13 | -0.16 | -2.54% | 6.06 | 6.34 | 117705 | 7260.63 | 3.08% |
| 2024-04-02 | 6.38 | 6.29 | -0.04 | -0.63% | 6.22 | 6.46 | 133380 | 8433.85 | 3.49% |
| 2024-04-01 | 6.19 | 6.33 | 0.09 | 1.44% | 6.19 | 6.35 | 138687 | 8682.57 | 3.63% |
| 2024-03-29 | 6.35 | 6.24 | -0.17 | -2.65% | 6.17 | 6.37 | 136620 | 8526.79 | 3.58% |
| 2024-03-28 | 6.24 | 6.41 | 0.08 | 1.26% | 6.02 | 6.59 | 225786 | 14163.70 | 5.92% |
| 2024-03-27 | 6.26 | 6.33 | 0.04 | 0.64% | 6.20 | 6.52 | 203234 | 12986.35 | 5.32% |
| 2024-03-26 | 6.20 | 6.29 | 0.11 | 1.78% | 6.14 | 6.32 | 121089 | 7564.52 | 3.17% |
| 2024-03-25 | 6.30 | 6.18 | -0.14 | -2.22% | 6.16 | 6.39 | 116094 | 7317.29 | 3.04% |
| 2024-03-22 | 6.46 | 6.32 | -0.17 | -2.62% | 6.24 | 6.46 | 167522 | 10599.63 | 4.39% |
| 2024-03-21 | 6.63 | 6.49 | -0.12 | -1.82% | 6.45 | 6.66 | 163914 | 10669.09 | 4.29% |
| 2024-03-20 | 6.57 | 6.61 | -0.01 | -0.15% | 6.45 | 6.74 | 220079 | 14521.48 | 5.77% |
| 2024-03-19 | 6.51 | 6.62 | 0.08 | 1.22% | 6.51 | 6.74 | 295056 | 19574.56 | 7.73% |
| 2024-03-18 | 6.38 | 6.54 | 0.14 | 2.19% | 6.32 | 6.65 | 322470 | 20969.75 | 8.45% |
| 2024-03-15 | 6.40 | 6.40 | -0.27 | -4.05% | 6.26 | 6.68 | 378478 | 24247.40 | 9.92% |
| 2024-03-14 | 7.10 | 6.67 | 0.20 | 3.09% | 6.65 | 7.12 | 605008 | 42181.75 | 15.85% |
| 2024-03-13 | 6.30 | 6.47 | 0.14 | 2.21% | 6.12 | 6.53 | 341520 | 21628.38 | 8.95% |
| 2024-03-12 | 6.27 | 6.33 | -0.01 | -0.16% | 6.27 | 6.55 | 294104 | 18801.65 | 7.71% |
| 2024-03-11 | 6.18 | 6.34 | 0.17 | 2.76% | 6.10 | 6.47 | 426420 | 26678.65 | 11.17% |
| 2024-03-08 | 5.75 | 6.17 | 0.56 | 9.98% | 5.73 | 6.17 | 242660 | 14605.52 | 6.36% |
| 2024-03-07 | 5.70 | 5.61 | -0.16 | -2.77% | 5.58 | 5.76 | 104809 | 5937.24 | 2.75% |
| 2024-03-06 | 5.75 | 5.77 | -0.02 | -0.35% | 5.63 | 5.83 | 109770 | 6291.17 | 2.88% |
| 2024-03-05 | 6.00 | 5.79 | -0.30 | -4.93% | 5.77 | 6.00 | 193772 | 11336.57 | 5.08% |
| 2024-03-04 | 5.76 | 6.09 | 0.32 | 5.55% | 5.71 | 6.10 | 233207 | 13916.95 | 6.11% |
| 2024-03-01 | 5.77 | 5.77 | 0.00 | 0.00% | 5.67 | 5.85 | 149158 | 8591.58 | 3.91% |
| 2024-02-29 | 5.39 | 5.77 | 0.12 | 2.12% | 5.34 | 5.80 | 198727 | 11227.29 | 5.21% |
| 2024-02-28 | 6.19 | 5.65 | -0.39 | -6.46% | 5.61 | 6.49 | 308416 | 18923.72 | 8.08% |
| 2024-02-27 | 5.83 | 6.04 | 0.14 | 2.37% | 5.82 | 6.06 | 208761 | 12427.59 | 5.47% |
| 2024-02-26 | 5.90 | 5.90 | 0.01 | 0.17% | 5.75 | 5.98 | 211350 | 12394.57 | 5.54% |
| 2024-02-23 | 5.86 | 5.89 | 0.00 | 0.00% | 5.73 | 5.97 | 264155 | 15443.43 | 6.92% |
| 2024-02-22 | 5.45 | 5.89 | 0.24 | 4.25% | 5.45 | 6.09 | 318654 | 18514.15 | 8.35% |
| 2024-02-21 | 5.50 | 5.65 | 0.12 | 2.17% | 5.40 | 6.08 | 329217 | 18828.89 | 8.63% |
| 2024-02-20 | 4.95 | 5.53 | 0.50 | 9.94% | 4.89 | 5.53 | 158223 | 8442.98 | 4.15% |
| 2024-02-19 | 4.87 | 5.03 | 0.26 | 5.45% | 4.80 | 5.10 | 148874 | 7408.68 | 3.90% |
| 2024-02-08 | 4.50 | 4.77 | 0.17 | 3.70% | 4.31 | 4.79 | 193292 | 8894.74 | 5.06% |
| 2024-02-07 | 4.78 | 4.60 | -0.18 | -3.77% | 4.34 | 4.78 | 148325 | 6758.43 | 3.89% |
| 2024-02-06 | 4.52 | 4.78 | -0.17 | -3.43% | 4.46 | 4.98 | 149112 | 6926.19 | 3.91% |
| 2024-02-05 | 5.28 | 4.95 | -0.55 | -10.00% | 4.95 | 5.37 | 97743 | 4885.31 | 2.56% |
| 2024-02-02 | 5.79 | 5.50 | -0.29 | -5.01% | 5.22 | 5.93 | 85146 | 4732.61 | 2.23% |
| 2024-02-01 | 5.84 | 5.79 | -0.17 | -2.85% | 5.65 | 5.94 | 76464 | 4438.70 | 2.00% |
| 2024-01-31 | 6.27 | 5.96 | -0.31 | -4.94% | 5.92 | 6.33 | 73852 | 4483.93 | 1.93% |
| 2024-01-30 | 6.45 | 6.27 | -0.33 | -5.00% | 6.22 | 6.56 | 65754 | 4195.34 | 1.72% |