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 | 5.96 | 5.95 | 0.03 | 0.51% | 5.86 | 6.02 | 127586 | 7560.23 | 1.13% |
| 2024-05-09 | 6.03 | 6.12 | 0.06 | 0.99% | 6.03 | 6.16 | 170429 | 10403.08 | 1.50% |
| 2024-05-08 | 6.10 | 6.06 | -0.07 | -1.14% | 6.04 | 6.16 | 113667 | 6920.82 | 1.00% |
| 2024-05-07 | 6.10 | 6.13 | 0.04 | 0.66% | 6.05 | 6.17 | 131192 | 8005.28 | 1.16% |
| 2024-05-06 | 6.04 | 6.09 | 0.14 | 2.35% | 6.00 | 6.12 | 227985 | 13839.12 | 2.01% |
| 2024-04-30 | 6.14 | 5.95 | -0.23 | -3.72% | 5.83 | 6.17 | 241669 | 14325.37 | 2.13% |
| 2024-04-29 | 5.85 | 6.18 | 0.29 | 4.92% | 5.85 | 6.19 | 151042 | 9197.33 | 1.33% |
| 2024-04-26 | 5.77 | 5.89 | 0.08 | 1.38% | 5.76 | 5.91 | 93462 | 5466.53 | 0.82% |
| 2024-04-25 | 5.75 | 5.81 | 0.07 | 1.22% | 5.70 | 5.85 | 82057 | 4755.57 | 0.72% |
| 2024-04-24 | 5.86 | 5.74 | -0.13 | -2.21% | 5.68 | 5.93 | 128911 | 7403.43 | 1.14% |
| 2024-04-23 | 5.77 | 5.87 | 0.09 | 1.56% | 5.77 | 5.94 | 93091 | 5478.14 | 0.82% |
| 2024-04-22 | 5.86 | 5.78 | -0.12 | -2.03% | 5.72 | 5.93 | 123109 | 7157.11 | 1.09% |
| 2024-04-19 | 5.87 | 5.90 | -0.03 | -0.51% | 5.86 | 6.11 | 118804 | 7093.03 | 1.05% |
| 2024-04-18 | 5.85 | 5.93 | 0.09 | 1.54% | 5.80 | 6.01 | 114711 | 6800.97 | 1.01% |
| 2024-04-17 | 5.53 | 5.84 | 0.36 | 6.57% | 5.53 | 5.88 | 169409 | 9739.48 | 1.50% |
| 2024-04-16 | 5.78 | 5.48 | -0.29 | -5.03% | 5.47 | 5.89 | 155575 | 8708.69 | 1.37% |
| 2024-04-15 | 5.86 | 5.77 | -0.12 | -2.04% | 5.70 | 5.98 | 129518 | 7552.78 | 1.14% |
| 2024-04-12 | 6.06 | 5.89 | -0.19 | -3.13% | 5.88 | 6.10 | 84822 | 5073.73 | 0.75% |
| 2024-04-11 | 6.00 | 6.08 | 0.03 | 0.50% | 5.94 | 6.15 | 87944 | 5330.64 | 0.78% |
| 2024-04-10 | 6.16 | 6.05 | -0.13 | -2.10% | 5.98 | 6.17 | 96699 | 5869.64 | 0.85% |
| 2024-04-09 | 6.18 | 6.18 | 0.03 | 0.49% | 6.11 | 6.19 | 81203 | 5000.42 | 0.72% |
| 2024-04-08 | 6.22 | 6.15 | -0.07 | -1.13% | 6.14 | 6.31 | 154110 | 9603.91 | 1.36% |
| 2024-04-03 | 6.25 | 6.22 | -0.07 | -1.11% | 6.15 | 6.26 | 116802 | 7252.28 | 1.03% |
| 2024-04-02 | 6.30 | 6.29 | -0.03 | -0.47% | 6.22 | 6.36 | 161911 | 10185.92 | 1.43% |
| 2024-04-01 | 6.20 | 6.32 | -0.04 | -0.63% | 6.20 | 6.39 | 235544 | 14848.32 | 2.08% |
| 2024-03-29 | 6.39 | 6.36 | -0.03 | -0.47% | 6.09 | 6.44 | 191906 | 11986.88 | 1.69% |
| 2024-03-28 | 6.19 | 6.39 | 0.29 | 4.75% | 6.18 | 6.47 | 244553 | 15521.18 | 2.16% |
| 2024-03-27 | 6.26 | 6.10 | -0.20 | -3.17% | 6.07 | 6.31 | 81464 | 5046.58 | 0.72% |
| 2024-03-26 | 6.22 | 6.30 | 0.05 | 0.80% | 6.19 | 6.32 | 79164 | 4949.89 | 0.70% |
| 2024-03-25 | 6.31 | 6.25 | -0.07 | -1.11% | 6.23 | 6.43 | 62561 | 3966.87 | 0.55% |
| 2024-03-22 | 6.43 | 6.32 | -0.11 | -1.71% | 6.27 | 6.47 | 69319 | 4407.96 | 0.61% |
| 2024-03-21 | 6.51 | 6.43 | -0.04 | -0.62% | 6.38 | 6.57 | 62959 | 4068.57 | 0.56% |
| 2024-03-20 | 6.47 | 6.47 | 0.05 | 0.78% | 6.38 | 6.48 | 54475 | 3512.33 | 0.48% |
| 2024-03-19 | 6.49 | 6.42 | -0.08 | -1.23% | 6.42 | 6.52 | 69125 | 4473.20 | 0.61% |
| 2024-03-18 | 6.44 | 6.50 | 0.06 | 0.93% | 6.42 | 6.54 | 74346 | 4807.73 | 0.66% |
| 2024-03-15 | 6.35 | 6.44 | 0.09 | 1.42% | 6.29 | 6.44 | 66155 | 4198.58 | 0.58% |
| 2024-03-14 | 6.39 | 6.35 | -0.04 | -0.63% | 6.31 | 6.49 | 73273 | 4683.20 | 0.65% |
| 2024-03-13 | 6.36 | 6.39 | 0.03 | 0.47% | 6.30 | 6.52 | 82302 | 5269.11 | 0.73% |
| 2024-03-12 | 6.32 | 6.36 | 0.05 | 0.79% | 6.27 | 6.39 | 57852 | 3665.56 | 0.51% |
| 2024-03-11 | 6.23 | 6.31 | 0.08 | 1.28% | 6.23 | 6.33 | 68237 | 4287.01 | 0.60% |
| 2024-03-08 | 6.12 | 6.23 | 0.11 | 1.80% | 6.10 | 6.25 | 67533 | 4183.45 | 0.60% |
| 2024-03-07 | 6.21 | 6.12 | -0.05 | -0.81% | 6.12 | 6.32 | 70213 | 4368.40 | 0.62% |
| 2024-03-06 | 6.20 | 6.17 | -0.04 | -0.64% | 6.08 | 6.25 | 86013 | 5299.56 | 0.76% |
| 2024-03-05 | 6.31 | 6.21 | -0.15 | -2.36% | 6.18 | 6.43 | 84939 | 5338.13 | 0.75% |
| 2024-03-04 | 6.37 | 6.36 | 0.05 | 0.79% | 6.27 | 6.49 | 112960 | 7177.13 | 1.00% |
| 2024-03-01 | 6.19 | 6.31 | 0.11 | 1.77% | 6.17 | 6.35 | 116822 | 7321.01 | 1.03% |
| 2024-02-29 | 5.95 | 6.20 | 0.22 | 3.68% | 5.94 | 6.25 | 85531 | 5237.09 | 0.75% |
| 2024-02-28 | 6.28 | 5.98 | -0.31 | -4.93% | 5.98 | 6.46 | 121458 | 7565.25 | 1.07% |
| 2024-02-27 | 6.23 | 6.29 | 0.08 | 1.29% | 6.15 | 6.32 | 97886 | 6118.12 | 0.86% |
| 2024-02-26 | 6.15 | 6.21 | 0.04 | 0.65% | 6.12 | 6.32 | 84218 | 5244.63 | 0.74% |
| 2024-02-23 | 6.12 | 6.17 | 0.03 | 0.49% | 6.06 | 6.18 | 80429 | 4929.23 | 0.71% |
| 2024-02-22 | 6.09 | 6.14 | 0.05 | 0.82% | 6.01 | 6.19 | 73548 | 4491.99 | 0.65% |
| 2024-02-21 | 6.01 | 6.09 | 0.05 | 0.83% | 5.94 | 6.26 | 121985 | 7474.32 | 1.08% |
| 2024-02-20 | 5.89 | 6.04 | 0.07 | 1.17% | 5.81 | 6.10 | 101519 | 6081.55 | 0.90% |
| 2024-02-19 | 5.97 | 5.97 | 0.09 | 1.53% | 5.74 | 6.11 | 190029 | 11239.71 | 1.68% |
| 2024-02-08 | 5.70 | 5.88 | 0.17 | 2.98% | 5.67 | 5.95 | 179949 | 10444.06 | 1.59% |
| 2024-02-07 | 5.49 | 5.71 | 0.24 | 4.39% | 5.39 | 5.83 | 184768 | 10519.11 | 1.63% |
| 2024-02-06 | 5.16 | 5.47 | 0.15 | 2.82% | 4.84 | 5.62 | 186457 | 9654.62 | 1.65% |
| 2024-02-05 | 5.87 | 5.32 | -0.59 | -9.98% | 5.32 | 5.89 | 223976 | 12189.72 | 1.98% |
| 2024-02-02 | 6.23 | 5.91 | -0.28 | -4.52% | 5.72 | 6.31 | 148395 | 8983.12 | 1.31% |