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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.15 | 6.17 | 0.01 | 0.16% | 6.03 | 6.19 | 402064 | 24601.06 | 0.76% |
| 2024-05-13 | 6.02 | 6.16 | 0.04 | 0.65% | 6.02 | 6.23 | 421223 | 25918.10 | 0.80% |
| 2024-05-10 | 6.08 | 6.12 | 0.05 | 0.82% | 6.03 | 6.18 | 368060 | 22466.30 | 0.70% |
| 2024-05-09 | 5.91 | 6.07 | 0.17 | 2.88% | 5.88 | 6.14 | 476384 | 28787.55 | 0.91% |
| 2024-05-08 | 5.79 | 5.90 | 0.09 | 1.55% | 5.77 | 5.98 | 578938 | 34071.18 | 1.10% |
| 2024-05-07 | 5.77 | 5.81 | 0.02 | 0.35% | 5.75 | 5.88 | 537896 | 31265.55 | 1.02% |
| 2024-05-06 | 5.80 | 5.79 | -0.08 | -1.36% | 5.68 | 5.85 | 802377 | 46220.39 | 1.53% |
| 2024-04-30 | 6.06 | 5.87 | -0.38 | -6.08% | 5.65 | 6.06 | 1111192 | 64647.57 | 2.11% |
| 2024-04-29 | 6.32 | 6.25 | -0.08 | -1.26% | 6.16 | 6.33 | 352907 | 22004.73 | 0.67% |
| 2024-04-26 | 6.42 | 6.33 | -0.08 | -1.25% | 6.25 | 6.47 | 297467 | 18815.40 | 0.57% |
| 2024-04-25 | 6.34 | 6.41 | 0.09 | 1.42% | 6.28 | 6.44 | 288427 | 18395.57 | 0.55% |
| 2024-04-24 | 6.18 | 6.32 | 0.14 | 2.27% | 6.18 | 6.33 | 433282 | 27216.28 | 0.82% |
| 2024-04-23 | 6.45 | 6.18 | -0.25 | -3.89% | 6.12 | 6.46 | 576877 | 36016.88 | 1.10% |
| 2024-04-22 | 6.54 | 6.43 | -0.11 | -1.68% | 6.41 | 6.67 | 400928 | 26208.44 | 0.76% |
| 2024-04-19 | 6.54 | 6.54 | 0.00 | 0.00% | 6.51 | 6.80 | 406845 | 26994.33 | 0.77% |
| 2024-04-18 | 6.55 | 6.54 | -0.07 | -1.06% | 6.48 | 6.68 | 446909 | 29335.07 | 0.85% |
| 2024-04-17 | 6.45 | 6.61 | 0.06 | 0.92% | 6.39 | 6.61 | 445370 | 29021.76 | 0.85% |
| 2024-04-16 | 6.51 | 6.55 | -0.01 | -0.15% | 6.46 | 6.77 | 666388 | 44124.22 | 1.27% |
| 2024-04-15 | 6.34 | 6.56 | 0.25 | 3.96% | 6.31 | 6.60 | 683481 | 44503.81 | 1.30% |
| 2024-04-12 | 6.25 | 6.31 | 0.05 | 0.80% | 6.21 | 6.35 | 333374 | 20995.19 | 0.63% |
| 2024-04-11 | 6.07 | 6.26 | 0.14 | 2.29% | 6.02 | 6.36 | 407354 | 25342.30 | 0.78% |
| 2024-04-10 | 6.08 | 6.12 | 0.02 | 0.33% | 6.06 | 6.16 | 245505 | 14988.00 | 0.47% |
| 2024-04-09 | 6.10 | 6.10 | -0.01 | -0.16% | 6.03 | 6.24 | 358471 | 21953.41 | 0.68% |
| 2024-04-08 | 6.18 | 6.11 | -0.09 | -1.45% | 6.06 | 6.25 | 338803 | 20821.21 | 0.64% |
| 2024-04-03 | 6.27 | 6.20 | -0.04 | -0.64% | 6.12 | 6.32 | 329527 | 20376.36 | 0.63% |
| 2024-04-02 | 6.22 | 6.24 | 0.00 | 0.00% | 6.18 | 6.34 | 419985 | 26220.23 | 0.80% |
| 2024-04-01 | 5.91 | 6.24 | 0.31 | 5.23% | 5.91 | 6.29 | 594711 | 36687.21 | 1.13% |
| 2024-03-29 | 5.90 | 5.93 | 0.02 | 0.34% | 5.87 | 6.04 | 295739 | 17601.77 | 0.56% |
| 2024-03-28 | 5.80 | 5.91 | -0.11 | -1.83% | 5.78 | 5.99 | 340148 | 20083.74 | 0.65% |
| 2024-03-27 | 6.11 | 6.02 | -0.07 | -1.15% | 5.93 | 6.17 | 383745 | 23202.74 | 0.73% |
| 2024-03-26 | 6.15 | 6.09 | 0.02 | 0.33% | 6.00 | 6.17 | 588501 | 35845.50 | 1.12% |
| 2024-03-25 | 5.82 | 6.07 | 0.38 | 6.68% | 5.79 | 6.23 | 840283 | 50931.45 | 1.60% |
| 2024-03-22 | 5.79 | 5.69 | -0.08 | -1.39% | 5.65 | 5.87 | 281534 | 16093.79 | 0.54% |
| 2024-03-21 | 5.78 | 5.77 | 0.02 | 0.35% | 5.72 | 5.80 | 180922 | 10413.89 | 0.34% |
| 2024-03-20 | 5.73 | 5.75 | 0.03 | 0.52% | 5.71 | 5.80 | 248660 | 14294.78 | 0.47% |
| 2024-03-19 | 5.90 | 5.72 | -0.11 | -1.89% | 5.70 | 5.90 | 261435 | 15076.14 | 0.50% |
| 2024-03-18 | 5.82 | 5.83 | 0.00 | 0.00% | 5.74 | 5.85 | 216968 | 12579.14 | 0.41% |
| 2024-03-15 | 5.78 | 5.83 | 0.05 | 0.87% | 5.71 | 5.83 | 195090 | 11240.46 | 0.37% |
| 2024-03-14 | 5.77 | 5.78 | 0.02 | 0.35% | 5.74 | 5.89 | 227100 | 13190.21 | 0.43% |
| 2024-03-13 | 5.67 | 5.76 | 0.06 | 1.05% | 5.64 | 5.78 | 405786 | 23232.50 | 0.77% |
| 2024-03-12 | 5.98 | 5.70 | -0.28 | -4.68% | 5.62 | 5.98 | 558480 | 32053.92 | 1.06% |
| 2024-03-11 | 6.11 | 5.98 | -0.14 | -2.29% | 5.92 | 6.16 | 429530 | 25732.76 | 0.82% |
| 2024-03-08 | 6.10 | 6.12 | 0.02 | 0.33% | 6.09 | 6.23 | 320287 | 19669.72 | 0.61% |
| 2024-03-07 | 6.19 | 6.10 | -0.16 | -2.56% | 6.10 | 6.34 | 292920 | 18091.95 | 0.56% |
| 2024-03-06 | 6.25 | 6.26 | -0.01 | -0.16% | 6.15 | 6.33 | 358866 | 22402.71 | 0.68% |
| 2024-03-05 | 6.23 | 6.27 | 0.06 | 0.97% | 6.12 | 6.30 | 441602 | 27485.74 | 0.84% |
| 2024-03-04 | 5.94 | 6.21 | 0.24 | 4.02% | 5.88 | 6.24 | 547494 | 33569.18 | 1.04% |
| 2024-03-01 | 5.98 | 5.97 | -0.02 | -0.33% | 5.90 | 6.07 | 226651 | 13537.17 | 0.43% |
| 2024-02-29 | 5.85 | 5.99 | 0.12 | 2.04% | 5.84 | 6.02 | 340118 | 20217.21 | 0.65% |
| 2024-02-28 | 5.87 | 5.87 | -0.04 | -0.68% | 5.80 | 6.01 | 458069 | 27111.46 | 0.87% |
| 2024-02-27 | 6.04 | 5.91 | -0.12 | -1.99% | 5.84 | 6.05 | 381021 | 22482.92 | 0.72% |
| 2024-02-26 | 6.01 | 6.03 | 0.07 | 1.17% | 5.85 | 6.09 | 392233 | 23481.27 | 0.75% |
| 2024-02-23 | 5.98 | 5.96 | -0.05 | -0.83% | 5.88 | 6.05 | 292288 | 17371.18 | 0.56% |
| 2024-02-22 | 5.82 | 6.01 | 0.13 | 2.21% | 5.82 | 6.06 | 342927 | 20302.44 | 0.65% |
| 2024-02-21 | 5.96 | 5.88 | -0.17 | -2.81% | 5.86 | 6.08 | 445505 | 26614.21 | 0.85% |
| 2024-02-20 | 5.76 | 6.05 | 0.21 | 3.60% | 5.75 | 6.10 | 497304 | 29681.76 | 0.95% |
| 2024-02-19 | 5.74 | 5.84 | 0.15 | 2.64% | 5.60 | 5.98 | 494246 | 28657.67 | 0.94% |
| 2024-02-08 | 5.73 | 5.69 | -0.09 | -1.56% | 5.64 | 6.23 | 669899 | 39853.47 | 1.27% |
| 2024-02-07 | 5.45 | 5.78 | 0.30 | 5.47% | 5.42 | 5.80 | 619542 | 34981.18 | 1.18% |
| 2024-02-06 | 5.06 | 5.48 | 0.33 | 6.41% | 5.02 | 5.58 | 422715 | 22393.12 | 0.80% |
| 2024-02-05 | 5.23 | 5.15 | -0.14 | -2.65% | 5.01 | 5.35 | 402223 | 20891.81 | 0.77% |