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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.22 | 6.15 | -0.01 | -0.16% | 6.12 | 6.22 | 111393 | 6863.13 | 1.33% |
| 2024-05-08 | 6.32 | 6.16 | -0.18 | -2.84% | 6.15 | 6.38 | 146372 | 9126.41 | 1.75% |
| 2024-05-07 | 6.44 | 6.34 | -0.09 | -1.40% | 6.27 | 6.46 | 146809 | 9285.95 | 1.75% |
| 2024-05-06 | 6.18 | 6.43 | 0.32 | 5.24% | 6.16 | 6.44 | 272394 | 17158.04 | 3.25% |
| 2024-04-30 | 6.35 | 6.11 | -0.19 | -3.02% | 6.08 | 6.36 | 195839 | 12053.34 | 2.34% |
| 2024-04-29 | 6.25 | 6.30 | 0.07 | 1.12% | 6.12 | 6.31 | 166379 | 10366.28 | 1.99% |
| 2024-04-26 | 6.18 | 6.23 | 0.02 | 0.32% | 6.11 | 6.23 | 140822 | 8691.79 | 1.68% |
| 2024-04-25 | 6.12 | 6.21 | 0.03 | 0.49% | 6.12 | 6.27 | 188796 | 11705.24 | 2.26% |
| 2024-04-24 | 6.15 | 6.18 | 0.01 | 0.16% | 6.01 | 6.18 | 146726 | 8975.82 | 1.75% |
| 2024-04-23 | 6.01 | 6.17 | 0.14 | 2.32% | 6.01 | 6.26 | 216235 | 13350.43 | 2.58% |
| 2024-04-22 | 6.26 | 6.03 | -0.27 | -4.29% | 6.02 | 6.40 | 388985 | 23882.65 | 4.65% |
| 2024-04-19 | 6.25 | 6.30 | 0.37 | 6.24% | 6.13 | 6.52 | 552554 | 35239.67 | 6.60% |
| 2024-04-18 | 5.81 | 5.93 | 0.12 | 2.07% | 5.80 | 5.96 | 108484 | 6383.13 | 1.30% |
| 2024-04-17 | 5.51 | 5.81 | 0.40 | 7.39% | 5.51 | 5.84 | 110458 | 6328.06 | 1.32% |
| 2024-04-16 | 5.84 | 5.41 | -0.51 | -8.61% | 5.40 | 5.86 | 162312 | 9078.67 | 1.94% |
| 2024-04-15 | 5.85 | 5.92 | 0.06 | 1.02% | 5.60 | 5.98 | 136368 | 7960.76 | 1.63% |
| 2024-04-12 | 5.90 | 5.86 | -0.02 | -0.34% | 5.84 | 5.97 | 69810 | 4127.90 | 0.83% |
| 2024-04-11 | 5.75 | 5.88 | 0.05 | 0.86% | 5.75 | 5.97 | 73726 | 4347.46 | 0.88% |
| 2024-04-10 | 5.91 | 5.83 | -0.07 | -1.19% | 5.76 | 5.98 | 66668 | 3911.39 | 0.80% |
| 2024-04-09 | 5.93 | 5.90 | -0.01 | -0.17% | 5.87 | 5.97 | 66213 | 3911.51 | 0.79% |
| 2024-04-08 | 6.10 | 5.91 | -0.20 | -3.27% | 5.91 | 6.13 | 101419 | 6090.28 | 1.21% |
| 2024-04-03 | 6.10 | 6.11 | 0.00 | 0.00% | 5.99 | 6.11 | 78723 | 4781.65 | 0.94% |
| 2024-04-02 | 6.12 | 6.11 | 0.00 | 0.00% | 6.02 | 6.14 | 91185 | 5544.45 | 1.09% |
| 2024-04-01 | 6.13 | 6.11 | 0.02 | 0.33% | 6.06 | 6.13 | 78612 | 4795.49 | 0.94% |
| 2024-03-29 | 6.03 | 6.09 | 0.06 | 1.00% | 5.98 | 6.09 | 104239 | 6309.71 | 1.25% |
| 2024-03-28 | 5.92 | 6.03 | 0.12 | 2.03% | 5.92 | 6.06 | 102556 | 6166.35 | 1.23% |
| 2024-03-27 | 5.86 | 5.91 | -0.01 | -0.17% | 5.86 | 6.05 | 145046 | 8632.93 | 1.73% |
| 2024-03-26 | 5.97 | 5.92 | -0.08 | -1.33% | 5.84 | 6.02 | 124415 | 7358.05 | 1.49% |
| 2024-03-25 | 6.02 | 6.00 | -0.06 | -0.99% | 5.97 | 6.13 | 143106 | 8643.61 | 1.71% |
| 2024-03-22 | 6.17 | 6.06 | -0.14 | -2.26% | 6.03 | 6.24 | 189027 | 11548.06 | 2.26% |
| 2024-03-21 | 6.26 | 6.20 | -0.06 | -0.96% | 6.18 | 6.28 | 129991 | 8086.69 | 1.55% |
| 2024-03-20 | 6.29 | 6.26 | 0.03 | 0.48% | 6.16 | 6.38 | 191869 | 11998.32 | 2.29% |
| 2024-03-19 | 6.29 | 6.23 | -0.06 | -0.95% | 6.21 | 6.29 | 136874 | 8547.49 | 1.63% |
| 2024-03-18 | 6.24 | 6.29 | 0.06 | 0.96% | 6.19 | 6.30 | 148931 | 9314.91 | 1.78% |
| 2024-03-15 | 6.23 | 6.23 | -0.05 | -0.80% | 6.14 | 6.30 | 184882 | 11478.07 | 2.21% |
| 2024-03-14 | 6.24 | 6.28 | 0.04 | 0.64% | 6.22 | 6.51 | 264354 | 16799.02 | 3.16% |
| 2024-03-13 | 6.36 | 6.24 | -0.18 | -2.80% | 6.20 | 6.43 | 281388 | 17706.03 | 3.36% |
| 2024-03-12 | 6.30 | 6.42 | 0.19 | 3.05% | 6.19 | 6.51 | 412954 | 26184.20 | 4.93% |
| 2024-03-11 | 6.16 | 6.23 | -0.05 | -0.80% | 6.15 | 6.40 | 357627 | 22311.28 | 4.27% |
| 2024-03-08 | 6.16 | 6.28 | 0.13 | 2.11% | 5.97 | 6.55 | 705767 | 43744.59 | 8.44% |
| 2024-03-07 | 5.66 | 6.15 | 0.56 | 10.02% | 5.62 | 6.15 | 705006 | 42522.12 | 8.43% |
| 2024-03-06 | 5.46 | 5.59 | 0.09 | 1.64% | 5.45 | 5.65 | 188299 | 10491.07 | 2.25% |
| 2024-03-05 | 5.55 | 5.50 | -0.11 | -1.96% | 5.48 | 5.58 | 199738 | 11037.66 | 2.39% |
| 2024-03-04 | 5.55 | 5.61 | 0.01 | 0.18% | 5.48 | 5.75 | 291154 | 16340.88 | 3.48% |
| 2024-03-01 | 5.69 | 5.60 | -0.20 | -3.45% | 5.57 | 5.80 | 391101 | 22042.77 | 4.68% |
| 2024-02-29 | 5.39 | 5.80 | -0.19 | -3.17% | 5.39 | 5.83 | 693533 | 39076.56 | 8.30% |
| 2024-02-28 | 7.33 | 5.99 | -0.67 | -10.06% | 5.99 | 7.33 | 1092826 | 72407.71 | 13.07% |
| 2024-02-27 | 6.66 | 6.66 | 0.61 | 10.08% | 6.66 | 6.66 | 131832 | 8780.00 | 1.58% |
| 2024-02-26 | 5.60 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 292450 | 17276.90 | 3.50% |
| 2024-02-23 | 5.32 | 5.50 | 0.18 | 3.38% | 5.26 | 5.60 | 345799 | 18706.92 | 4.14% |
| 2024-02-22 | 5.60 | 5.32 | 0.05 | 0.95% | 5.16 | 5.62 | 413360 | 21981.30 | 4.94% |
| 2024-02-21 | 4.74 | 5.27 | 0.48 | 10.02% | 4.68 | 5.27 | 90860 | 4646.53 | 1.09% |
| 2024-02-20 | 4.70 | 4.79 | 0.20 | 4.36% | 4.60 | 4.88 | 216708 | 10300.21 | 2.59% |
| 2024-02-19 | 4.40 | 4.59 | 0.19 | 4.32% | 4.37 | 4.75 | 229304 | 10421.32 | 2.74% |
| 2024-02-08 | 4.11 | 4.40 | 0.29 | 7.06% | 4.02 | 4.52 | 266007 | 11389.12 | 3.18% |
| 2024-02-07 | 4.12 | 4.11 | 0.01 | 0.24% | 3.94 | 4.15 | 186958 | 7594.63 | 2.24% |
| 2024-02-06 | 4.02 | 4.10 | 0.03 | 0.74% | 3.83 | 4.31 | 186061 | 7478.95 | 2.23% |
| 2024-02-05 | 4.46 | 4.07 | -0.41 | -9.15% | 4.03 | 4.47 | 193732 | 8039.37 | 2.32% |
| 2024-02-02 | 4.73 | 4.48 | -0.25 | -5.29% | 4.33 | 4.80 | 156628 | 7168.06 | 1.87% |
| 2024-02-01 | 4.81 | 4.73 | -0.11 | -2.27% | 4.66 | 4.85 | 122834 | 5825.20 | 1.47% |
| 2024-01-31 | 5.08 | 4.84 | -0.33 | -6.38% | 4.83 | 5.13 | 143344 | 7109.00 | 1.71% |