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 | 6.05 | 6.03 | -0.03 | -0.50% | 5.96 | 6.10 | 101038 | 6085.27 | 0.87% |
| 2024-05-07 | 5.93 | 6.06 | 0.12 | 2.02% | 5.88 | 6.10 | 129644 | 7761.61 | 1.12% |
| 2024-05-06 | 5.89 | 5.94 | 0.11 | 1.89% | 5.85 | 5.99 | 101284 | 6001.77 | 0.87% |
| 2024-04-30 | 5.90 | 5.83 | -0.06 | -1.02% | 5.75 | 5.90 | 98114 | 5706.29 | 0.85% |
| 2024-04-29 | 5.69 | 5.89 | 0.16 | 2.79% | 5.69 | 5.98 | 181286 | 10605.71 | 1.56% |
| 2024-04-26 | 5.64 | 5.73 | 0.01 | 0.17% | 5.64 | 5.76 | 155539 | 8881.77 | 1.34% |
| 2024-04-25 | 5.90 | 5.72 | -0.28 | -4.67% | 5.68 | 5.95 | 285945 | 16551.73 | 2.47% |
| 2024-04-24 | 5.56 | 6.00 | 0.43 | 7.72% | 5.56 | 6.13 | 367555 | 22053.15 | 3.17% |
| 2024-04-23 | 5.58 | 5.57 | -0.02 | -0.36% | 5.55 | 5.62 | 51490 | 2873.37 | 0.44% |
| 2024-04-22 | 5.72 | 5.59 | -0.07 | -1.24% | 5.45 | 5.73 | 66970 | 3742.53 | 0.58% |
| 2024-04-19 | 5.60 | 5.66 | 0.00 | 0.00% | 5.59 | 5.72 | 69945 | 3953.96 | 0.60% |
| 2024-04-18 | 5.59 | 5.66 | 0.02 | 0.35% | 5.54 | 5.78 | 128987 | 7295.76 | 1.11% |
| 2024-04-17 | 5.40 | 5.64 | 0.30 | 5.62% | 5.40 | 5.72 | 120390 | 6745.32 | 1.04% |
| 2024-04-16 | 5.69 | 5.34 | -0.35 | -6.15% | 5.29 | 5.70 | 155556 | 8476.42 | 1.34% |
| 2024-04-15 | 5.70 | 5.69 | 0.01 | 0.18% | 5.46 | 5.84 | 165110 | 9354.37 | 1.42% |
| 2024-04-12 | 5.88 | 5.68 | -0.14 | -2.41% | 5.66 | 5.93 | 174370 | 10050.94 | 1.50% |
| 2024-04-11 | 5.53 | 5.82 | 0.23 | 4.11% | 5.53 | 5.88 | 171261 | 9867.83 | 1.48% |
| 2024-04-10 | 5.73 | 5.59 | -0.15 | -2.61% | 5.54 | 5.74 | 130569 | 7345.89 | 1.13% |
| 2024-04-09 | 5.71 | 5.74 | 0.03 | 0.53% | 5.65 | 5.76 | 83736 | 4784.74 | 0.72% |
| 2024-04-08 | 5.80 | 5.71 | -0.10 | -1.72% | 5.70 | 5.87 | 110645 | 6377.82 | 0.95% |
| 2024-04-03 | 5.95 | 5.81 | -0.16 | -2.68% | 5.80 | 6.00 | 160384 | 9398.89 | 1.38% |
| 2024-04-02 | 6.09 | 5.97 | -0.10 | -1.65% | 5.95 | 6.18 | 151571 | 9153.02 | 1.31% |
| 2024-04-01 | 6.03 | 6.07 | 0.03 | 0.50% | 6.00 | 6.10 | 155693 | 9415.79 | 1.34% |
| 2024-03-29 | 5.94 | 6.04 | 0.09 | 1.51% | 5.87 | 6.07 | 115285 | 6890.78 | 0.99% |
| 2024-03-28 | 5.82 | 5.95 | 0.08 | 1.36% | 5.82 | 6.05 | 137516 | 8197.77 | 1.19% |
| 2024-03-27 | 6.12 | 5.87 | -0.27 | -4.40% | 5.86 | 6.14 | 134963 | 8066.86 | 1.16% |
| 2024-03-26 | 6.15 | 6.14 | 0.04 | 0.66% | 5.94 | 6.20 | 165963 | 10064.15 | 1.43% |
| 2024-03-25 | 6.46 | 6.10 | -0.36 | -5.57% | 6.10 | 6.47 | 230935 | 14465.61 | 1.99% |
| 2024-03-22 | 6.88 | 6.46 | -0.36 | -5.28% | 6.45 | 6.88 | 339452 | 22383.76 | 2.93% |
| 2024-03-21 | 6.79 | 6.82 | 0.02 | 0.29% | 6.71 | 6.99 | 327899 | 22511.29 | 2.83% |
| 2024-03-20 | 6.81 | 6.80 | -0.03 | -0.44% | 6.72 | 6.89 | 142084 | 9656.74 | 1.23% |
| 2024-03-19 | 6.75 | 6.83 | 0.08 | 1.19% | 6.73 | 7.08 | 310366 | 21326.65 | 2.68% |
| 2024-03-18 | 6.72 | 6.75 | 0.05 | 0.75% | 6.70 | 6.86 | 207684 | 14049.69 | 1.79% |
| 2024-03-15 | 6.41 | 6.70 | 0.22 | 3.40% | 6.34 | 6.72 | 238456 | 15655.42 | 2.06% |
| 2024-03-14 | 6.61 | 6.48 | -0.17 | -2.56% | 6.38 | 6.66 | 194380 | 12696.70 | 1.68% |
| 2024-03-13 | 6.59 | 6.65 | 0.00 | 0.00% | 6.53 | 6.77 | 212359 | 14185.01 | 1.83% |
| 2024-03-12 | 6.50 | 6.65 | 0.12 | 1.84% | 6.47 | 6.72 | 280959 | 18615.54 | 2.42% |
| 2024-03-11 | 6.27 | 6.53 | 0.22 | 3.49% | 6.27 | 6.59 | 206187 | 13325.12 | 1.78% |
| 2024-03-08 | 6.25 | 6.31 | 0.00 | 0.00% | 6.19 | 6.36 | 133114 | 8364.47 | 1.15% |
| 2024-03-07 | 6.52 | 6.31 | -0.17 | -2.62% | 6.29 | 6.55 | 209645 | 13409.20 | 1.81% |
| 2024-03-06 | 6.39 | 6.48 | 0.07 | 1.09% | 6.36 | 6.60 | 231085 | 15028.12 | 1.99% |
| 2024-03-05 | 6.61 | 6.41 | -0.39 | -5.74% | 6.38 | 6.72 | 370271 | 24199.39 | 3.20% |
| 2024-03-04 | 6.93 | 6.80 | -0.20 | -2.86% | 6.56 | 6.95 | 418430 | 28122.04 | 3.61% |
| 2024-03-01 | 7.81 | 7.00 | -0.43 | -5.79% | 6.78 | 7.93 | 810818 | 58091.21 | 7.00% |
| 2024-02-29 | 6.78 | 7.43 | 0.41 | 5.84% | 6.77 | 7.48 | 547614 | 39622.46 | 4.73% |
| 2024-02-28 | 6.77 | 7.02 | 0.21 | 3.08% | 6.77 | 7.49 | 733023 | 53641.58 | 6.33% |
| 2024-02-27 | 6.47 | 6.81 | 0.25 | 3.81% | 6.44 | 6.91 | 232864 | 15683.86 | 2.01% |
| 2024-02-26 | 6.56 | 6.56 | 0.01 | 0.15% | 6.50 | 6.69 | 167021 | 10993.77 | 1.44% |
| 2024-02-23 | 6.40 | 6.55 | 0.07 | 1.08% | 6.33 | 6.55 | 170088 | 10981.30 | 1.47% |
| 2024-02-22 | 6.35 | 6.48 | 0.07 | 1.09% | 6.29 | 6.55 | 182643 | 11694.00 | 1.58% |
| 2024-02-21 | 6.22 | 6.41 | 0.07 | 1.10% | 6.22 | 6.60 | 267029 | 17262.71 | 2.30% |
| 2024-02-20 | 6.02 | 6.34 | 0.36 | 6.02% | 5.95 | 6.42 | 341747 | 21263.91 | 2.95% |
| 2024-02-19 | 6.01 | 5.98 | 0.00 | 0.00% | 5.83 | 6.12 | 256953 | 15419.29 | 2.22% |
| 2024-02-08 | 5.45 | 5.98 | 0.49 | 8.93% | 5.28 | 6.04 | 334071 | 18966.77 | 2.88% |
| 2024-02-07 | 5.50 | 5.49 | -0.06 | -1.08% | 5.38 | 5.79 | 267388 | 14982.88 | 2.31% |
| 2024-02-06 | 5.28 | 5.55 | 0.01 | 0.18% | 4.99 | 5.77 | 384618 | 20396.21 | 3.32% |
| 2024-02-05 | 6.05 | 5.54 | -0.61 | -9.92% | 5.54 | 6.09 | 294608 | 16564.93 | 2.54% |
| 2024-02-02 | 6.14 | 6.15 | 0.06 | 0.99% | 6.01 | 6.50 | 389929 | 24453.30 | 3.36% |
| 2024-02-01 | 6.28 | 6.09 | -0.19 | -3.03% | 6.02 | 6.43 | 242313 | 14998.51 | 2.09% |
| 2024-01-31 | 6.65 | 6.28 | -0.52 | -7.65% | 6.20 | 6.94 | 344997 | 22373.54 | 2.98% |
| 2024-01-30 | 7.07 | 6.80 | -0.25 | -3.55% | 6.80 | 7.10 | 170414 | 11732.20 | 1.47% |