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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.24 | 6.19 | -0.05 | -0.80% | 6.15 | 6.26 | 91776 | 5681.21 | 0.74% |
| 2024-05-09 | 6.19 | 6.24 | 0.05 | 0.81% | 6.18 | 6.29 | 108483 | 6782.65 | 0.88% |
| 2024-05-08 | 6.28 | 6.19 | -0.10 | -1.59% | 6.18 | 6.31 | 111471 | 6949.09 | 0.90% |
| 2024-05-07 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.30 | 121751 | 7623.45 | 0.98% |
| 2024-05-06 | 6.09 | 6.25 | 0.16 | 2.63% | 6.09 | 6.27 | 170543 | 10571.36 | 1.38% |
| 2024-04-30 | 6.02 | 6.09 | 0.07 | 1.16% | 6.01 | 6.16 | 169699 | 10343.85 | 1.37% |
| 2024-04-29 | 5.98 | 6.02 | -0.01 | -0.17% | 5.87 | 6.02 | 189394 | 11297.32 | 1.53% |
| 2024-04-26 | 5.96 | 6.03 | 0.03 | 0.50% | 5.93 | 6.04 | 106511 | 6373.10 | 0.86% |
| 2024-04-25 | 5.87 | 6.00 | 0.13 | 2.21% | 5.84 | 6.04 | 111583 | 6672.35 | 0.90% |
| 2024-04-24 | 5.93 | 5.87 | 0.00 | 0.00% | 5.78 | 5.93 | 80582 | 4710.26 | 0.65% |
| 2024-04-23 | 5.97 | 5.87 | -0.11 | -1.84% | 5.86 | 6.02 | 97737 | 5786.58 | 0.79% |
| 2024-04-22 | 6.04 | 5.98 | -0.04 | -0.66% | 5.95 | 6.08 | 89686 | 5391.28 | 0.72% |
| 2024-04-19 | 5.96 | 6.02 | 0.03 | 0.50% | 5.95 | 6.10 | 105537 | 6359.85 | 0.85% |
| 2024-04-18 | 5.97 | 5.99 | 0.05 | 0.84% | 5.95 | 6.06 | 117109 | 7027.20 | 0.95% |
| 2024-04-17 | 5.80 | 5.94 | 0.16 | 2.77% | 5.79 | 5.95 | 128425 | 7559.47 | 1.04% |
| 2024-04-16 | 5.90 | 5.78 | -0.20 | -3.34% | 5.76 | 6.01 | 179272 | 10492.90 | 1.45% |
| 2024-04-15 | 6.04 | 5.98 | -0.06 | -0.99% | 5.90 | 6.11 | 164652 | 9865.43 | 1.33% |
| 2024-04-12 | 6.02 | 6.04 | -0.01 | -0.17% | 5.98 | 6.09 | 121132 | 7302.21 | 0.98% |
| 2024-04-11 | 6.02 | 6.05 | 0.01 | 0.17% | 5.97 | 6.14 | 121088 | 7368.56 | 0.98% |
| 2024-04-10 | 6.10 | 6.04 | -0.03 | -0.49% | 6.00 | 6.14 | 134040 | 8122.85 | 1.08% |
| 2024-04-09 | 5.98 | 6.07 | 0.11 | 1.85% | 5.94 | 6.10 | 191051 | 11530.18 | 1.54% |
| 2024-04-08 | 6.02 | 5.96 | -0.10 | -1.65% | 5.93 | 6.08 | 169349 | 10184.94 | 1.37% |
| 2024-04-03 | 5.91 | 6.06 | 0.15 | 2.54% | 5.88 | 6.08 | 168037 | 10071.99 | 1.36% |
| 2024-04-02 | 5.88 | 5.91 | 0.01 | 0.17% | 5.85 | 5.95 | 126355 | 7456.51 | 1.02% |
| 2024-04-01 | 5.69 | 5.90 | 0.21 | 3.69% | 5.69 | 5.95 | 206375 | 12053.85 | 1.67% |
| 2024-03-29 | 5.56 | 5.69 | 0.11 | 1.97% | 5.55 | 5.75 | 102171 | 5796.73 | 0.83% |
| 2024-03-28 | 5.50 | 5.58 | 0.06 | 1.09% | 5.48 | 5.67 | 97473 | 5432.63 | 0.79% |
| 2024-03-27 | 5.59 | 5.52 | -0.08 | -1.43% | 5.51 | 5.69 | 103116 | 5780.87 | 0.83% |
| 2024-03-26 | 5.56 | 5.60 | 0.03 | 0.54% | 5.50 | 5.62 | 92697 | 5157.43 | 0.75% |
| 2024-03-25 | 5.65 | 5.57 | -0.06 | -1.07% | 5.57 | 5.71 | 98216 | 5535.74 | 0.79% |
| 2024-03-22 | 5.72 | 5.63 | -0.09 | -1.57% | 5.62 | 5.73 | 85756 | 4861.03 | 0.69% |
| 2024-03-21 | 5.74 | 5.72 | -0.01 | -0.17% | 5.67 | 5.77 | 73504 | 4204.97 | 0.59% |
| 2024-03-20 | 5.70 | 5.73 | 0.04 | 0.70% | 5.66 | 5.75 | 76127 | 4350.92 | 0.61% |
| 2024-03-19 | 5.70 | 5.69 | -0.02 | -0.35% | 5.68 | 5.73 | 62928 | 3588.59 | 0.51% |
| 2024-03-18 | 5.63 | 5.71 | 0.07 | 1.24% | 5.63 | 5.71 | 113799 | 6458.28 | 0.92% |
| 2024-03-15 | 5.56 | 5.64 | 0.07 | 1.26% | 5.52 | 5.64 | 92097 | 5138.75 | 0.74% |
| 2024-03-14 | 5.62 | 5.57 | -0.04 | -0.71% | 5.52 | 5.66 | 100425 | 5610.15 | 0.81% |
| 2024-03-13 | 5.68 | 5.61 | -0.06 | -1.06% | 5.60 | 5.69 | 83128 | 4684.38 | 0.67% |
| 2024-03-12 | 5.63 | 5.67 | 0.06 | 1.07% | 5.58 | 5.67 | 102782 | 5790.60 | 0.83% |
| 2024-03-11 | 5.51 | 5.61 | 0.07 | 1.26% | 5.51 | 5.62 | 86450 | 4814.10 | 0.70% |
| 2024-03-08 | 5.55 | 5.54 | -0.01 | -0.18% | 5.50 | 5.58 | 63920 | 3538.73 | 0.52% |
| 2024-03-07 | 5.56 | 5.55 | 0.00 | 0.00% | 5.53 | 5.72 | 129755 | 7285.29 | 1.05% |
| 2024-03-06 | 5.51 | 5.55 | -0.01 | -0.18% | 5.50 | 5.64 | 74586 | 4135.28 | 0.60% |
| 2024-03-05 | 5.60 | 5.56 | -0.06 | -1.07% | 5.53 | 5.64 | 83633 | 4658.74 | 0.68% |
| 2024-03-04 | 5.68 | 5.62 | -0.06 | -1.06% | 5.59 | 5.71 | 86662 | 4880.00 | 0.70% |
| 2024-03-01 | 5.69 | 5.68 | -0.02 | -0.35% | 5.64 | 5.75 | 79470 | 4514.97 | 0.64% |
| 2024-02-29 | 5.63 | 5.70 | 0.12 | 2.15% | 5.58 | 5.71 | 121749 | 6870.42 | 0.98% |
| 2024-02-28 | 5.74 | 5.58 | -0.14 | -2.45% | 5.56 | 5.87 | 172100 | 9846.48 | 1.39% |
| 2024-02-27 | 5.60 | 5.72 | 0.06 | 1.06% | 5.60 | 5.72 | 85283 | 4837.71 | 0.69% |
| 2024-02-26 | 5.65 | 5.66 | 0.00 | 0.00% | 5.61 | 5.73 | 116559 | 6604.15 | 0.94% |
| 2024-02-23 | 5.70 | 5.66 | -0.03 | -0.53% | 5.58 | 5.72 | 144760 | 8152.88 | 1.17% |
| 2024-02-22 | 5.72 | 5.69 | -0.06 | -1.04% | 5.64 | 5.80 | 124750 | 7100.90 | 1.01% |
| 2024-02-21 | 5.69 | 5.75 | 0.05 | 0.88% | 5.63 | 5.96 | 147442 | 8563.18 | 1.19% |
| 2024-02-20 | 5.66 | 5.70 | 0.02 | 0.35% | 5.53 | 5.72 | 151607 | 8562.64 | 1.22% |
| 2024-02-19 | 5.49 | 5.68 | 0.23 | 4.22% | 5.46 | 5.71 | 206462 | 11623.96 | 1.67% |
| 2024-02-08 | 5.31 | 5.45 | 0.17 | 3.22% | 5.26 | 5.51 | 209251 | 11328.43 | 1.69% |
| 2024-02-07 | 5.01 | 5.28 | 0.26 | 5.18% | 4.96 | 5.40 | 254669 | 13393.23 | 2.06% |
| 2024-02-06 | 4.57 | 5.02 | 0.37 | 7.96% | 4.53 | 5.12 | 236555 | 11505.18 | 1.91% |
| 2024-02-05 | 5.11 | 4.65 | -0.40 | -7.92% | 4.57 | 5.15 | 202461 | 9635.63 | 1.64% |
| 2024-02-02 | 5.27 | 5.05 | -0.23 | -4.36% | 4.88 | 5.34 | 151379 | 7684.76 | 1.22% |