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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.09 | 6.12 | 0.05 | 0.82% | 6.06 | 6.15 | 119326 | 7286.39 | 0.97% |
| 2024-05-17 | 6.06 | 6.07 | 0.02 | 0.33% | 6.00 | 6.11 | 105710 | 6388.58 | 0.86% |
| 2024-05-16 | 6.08 | 6.05 | -0.01 | -0.17% | 6.03 | 6.12 | 89763 | 5456.48 | 0.73% |
| 2024-05-15 | 6.09 | 6.06 | -0.04 | -0.66% | 6.05 | 6.12 | 89455 | 5436.07 | 0.73% |
| 2024-05-14 | 6.08 | 6.10 | -0.02 | -0.33% | 6.08 | 6.14 | 118546 | 7240.10 | 0.96% |
| 2024-05-13 | 6.13 | 6.12 | 0.00 | 0.00% | 6.08 | 6.28 | 223875 | 13783.78 | 1.82% |
| 2024-05-10 | 6.10 | 6.12 | 0.05 | 0.82% | 6.02 | 6.12 | 126746 | 7707.75 | 1.03% |
| 2024-05-09 | 5.99 | 6.07 | 0.06 | 1.00% | 5.99 | 6.10 | 107455 | 6521.99 | 0.87% |
| 2024-05-08 | 6.08 | 6.01 | -0.09 | -1.48% | 5.99 | 6.10 | 131904 | 7966.74 | 1.07% |
| 2024-05-07 | 6.12 | 6.10 | -0.04 | -0.65% | 6.07 | 6.15 | 130052 | 7934.10 | 1.06% |
| 2024-05-06 | 6.03 | 6.14 | 0.15 | 2.50% | 5.99 | 6.15 | 226179 | 13745.71 | 1.84% |
| 2024-04-30 | 6.00 | 5.99 | -0.02 | -0.33% | 5.95 | 6.05 | 167321 | 10036.62 | 1.36% |
| 2024-04-29 | 5.95 | 6.01 | 0.08 | 1.35% | 5.90 | 6.03 | 195949 | 11713.09 | 1.59% |
| 2024-04-26 | 5.88 | 5.93 | 0.04 | 0.68% | 5.87 | 5.94 | 174575 | 10309.69 | 1.42% |
| 2024-04-25 | 5.96 | 5.89 | -0.07 | -1.17% | 5.86 | 5.98 | 149688 | 8824.10 | 1.22% |
| 2024-04-24 | 5.96 | 5.96 | 0.09 | 1.53% | 5.87 | 6.05 | 216435 | 12853.79 | 1.76% |
| 2024-04-23 | 5.90 | 5.87 | -0.04 | -0.68% | 5.81 | 6.00 | 168140 | 9932.09 | 1.37% |
| 2024-04-22 | 5.99 | 5.91 | -0.08 | -1.34% | 5.85 | 6.04 | 212848 | 12629.81 | 1.73% |
| 2024-04-19 | 5.87 | 5.99 | 0.01 | 0.17% | 5.85 | 6.08 | 347315 | 20827.85 | 2.82% |
| 2024-04-18 | 6.05 | 5.98 | -0.37 | -5.83% | 5.94 | 6.20 | 664960 | 40180.57 | 5.40% |
| 2024-04-17 | 5.78 | 6.35 | 0.58 | 10.05% | 5.78 | 6.35 | 358607 | 22123.99 | 2.91% |
| 2024-04-16 | 5.86 | 5.77 | -0.13 | -2.20% | 5.76 | 5.93 | 122174 | 7125.44 | 0.99% |
| 2024-04-15 | 5.92 | 5.90 | -0.03 | -0.51% | 5.82 | 5.99 | 119145 | 7042.50 | 0.97% |
| 2024-04-12 | 5.96 | 5.93 | -0.04 | -0.67% | 5.92 | 5.99 | 81710 | 4871.26 | 0.66% |
| 2024-04-11 | 5.87 | 5.97 | 0.10 | 1.70% | 5.81 | 5.99 | 130228 | 7740.16 | 1.06% |
| 2024-04-10 | 5.86 | 5.87 | 0.00 | 0.00% | 5.80 | 5.93 | 82680 | 4848.85 | 0.67% |
| 2024-04-09 | 5.79 | 5.87 | 0.07 | 1.21% | 5.77 | 5.95 | 110174 | 6445.40 | 0.90% |
| 2024-04-08 | 5.81 | 5.80 | 0.01 | 0.17% | 5.78 | 5.88 | 136478 | 7974.99 | 1.11% |
| 2024-04-03 | 5.75 | 5.79 | 0.04 | 0.70% | 5.74 | 5.80 | 95322 | 5500.82 | 0.77% |
| 2024-04-02 | 5.69 | 5.75 | 0.07 | 1.23% | 5.69 | 5.77 | 112319 | 6448.02 | 0.91% |
| 2024-04-01 | 5.64 | 5.68 | 0.06 | 1.07% | 5.63 | 5.70 | 123411 | 7005.95 | 1.00% |
| 2024-03-29 | 5.54 | 5.62 | 0.08 | 1.44% | 5.54 | 5.62 | 75633 | 4232.60 | 0.61% |
| 2024-03-28 | 5.54 | 5.54 | -0.01 | -0.18% | 5.52 | 5.60 | 84884 | 4720.49 | 0.69% |
| 2024-03-27 | 5.59 | 5.55 | -0.05 | -0.89% | 5.55 | 5.65 | 100049 | 5622.65 | 0.81% |
| 2024-03-26 | 5.50 | 5.60 | 0.12 | 2.19% | 5.49 | 5.60 | 112334 | 6249.22 | 0.91% |
| 2024-03-25 | 5.59 | 5.48 | 0.02 | 0.37% | 5.48 | 5.65 | 189464 | 10576.33 | 1.54% |
| 2024-03-22 | 5.52 | 5.46 | -0.06 | -1.09% | 5.44 | 5.53 | 52800 | 2888.95 | 0.43% |
| 2024-03-21 | 5.56 | 5.52 | -0.02 | -0.36% | 5.50 | 5.57 | 42779 | 2364.49 | 0.35% |
| 2024-03-20 | 5.54 | 5.54 | 0.01 | 0.18% | 5.52 | 5.57 | 39767 | 2203.56 | 0.32% |
| 2024-03-19 | 5.61 | 5.53 | -0.07 | -1.25% | 5.53 | 5.62 | 61268 | 3409.73 | 0.50% |
| 2024-03-18 | 5.63 | 5.60 | 0.03 | 0.54% | 5.55 | 5.63 | 73195 | 4080.90 | 0.59% |
| 2024-03-15 | 5.51 | 5.57 | 0.04 | 0.72% | 5.48 | 5.59 | 81400 | 4520.08 | 0.66% |
| 2024-03-14 | 5.45 | 5.53 | 0.07 | 1.28% | 5.45 | 5.57 | 95365 | 5263.33 | 0.78% |
| 2024-03-13 | 5.50 | 5.46 | -0.04 | -0.73% | 5.43 | 5.51 | 50012 | 2731.24 | 0.41% |
| 2024-03-12 | 5.50 | 5.50 | 0.00 | 0.00% | 5.41 | 5.53 | 86798 | 4750.01 | 0.71% |
| 2024-03-11 | 5.34 | 5.50 | 0.16 | 3.00% | 5.32 | 5.50 | 118503 | 6430.78 | 0.96% |
| 2024-03-08 | 5.32 | 5.34 | 0.02 | 0.38% | 5.30 | 5.36 | 40437 | 2152.93 | 0.33% |
| 2024-03-07 | 5.37 | 5.32 | -0.01 | -0.19% | 5.32 | 5.38 | 48114 | 2570.45 | 0.39% |
| 2024-03-06 | 5.30 | 5.33 | 0.01 | 0.19% | 5.29 | 5.38 | 46786 | 2497.49 | 0.38% |
| 2024-03-05 | 5.34 | 5.32 | -0.06 | -1.12% | 5.30 | 5.37 | 57941 | 3088.88 | 0.47% |
| 2024-03-04 | 5.42 | 5.38 | -0.05 | -0.92% | 5.33 | 5.43 | 80497 | 4315.21 | 0.65% |
| 2024-03-01 | 5.37 | 5.43 | 0.03 | 0.56% | 5.34 | 5.45 | 95137 | 5129.57 | 0.77% |
| 2024-02-29 | 5.30 | 5.40 | 0.09 | 1.69% | 5.27 | 5.41 | 92285 | 4938.42 | 0.75% |
| 2024-02-28 | 5.42 | 5.31 | -0.11 | -2.03% | 5.31 | 5.50 | 139693 | 7549.69 | 1.14% |
| 2024-02-27 | 5.41 | 5.42 | 0.04 | 0.74% | 5.35 | 5.43 | 98674 | 5334.67 | 0.80% |
| 2024-02-26 | 5.43 | 5.38 | 0.00 | 0.00% | 5.31 | 5.44 | 85205 | 4587.73 | 0.69% |
| 2024-02-23 | 5.36 | 5.38 | 0.03 | 0.56% | 5.31 | 5.39 | 72996 | 3905.05 | 0.59% |
| 2024-02-22 | 5.29 | 5.35 | 0.06 | 1.13% | 5.25 | 5.38 | 79064 | 4213.29 | 0.64% |
| 2024-02-21 | 5.27 | 5.29 | 0.01 | 0.19% | 5.23 | 5.41 | 107638 | 5734.55 | 0.87% |
| 2024-02-20 | 5.28 | 5.28 | 0.01 | 0.19% | 5.19 | 5.30 | 68899 | 3616.37 | 0.56% |
| 2024-02-19 | 5.35 | 5.27 | 0.00 | 0.00% | 5.23 | 5.39 | 130174 | 6906.72 | 1.06% |