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 | 6.13 | 6.06 | -0.14 | -2.26% | 5.98 | 6.20 | 81538 | 4942.24 | 1.90% |
| 2024-05-09 | 6.15 | 6.20 | 0.08 | 1.31% | 6.15 | 6.48 | 86748 | 5414.53 | 2.02% |
| 2024-05-08 | 6.40 | 6.12 | -0.25 | -3.92% | 6.10 | 6.60 | 169772 | 10636.59 | 3.96% |
| 2024-05-07 | 6.01 | 6.37 | 0.39 | 6.52% | 5.99 | 6.58 | 330181 | 21083.19 | 7.70% |
| 2024-05-06 | 5.89 | 5.98 | 0.16 | 2.75% | 5.85 | 6.05 | 114892 | 6839.50 | 2.68% |
| 2024-04-30 | 6.13 | 5.82 | -0.53 | -8.35% | 5.72 | 6.13 | 153548 | 9069.69 | 3.58% |
| 2024-04-29 | 6.01 | 6.35 | 0.41 | 6.90% | 6.01 | 6.41 | 115311 | 7233.09 | 2.69% |
| 2024-04-26 | 5.94 | 5.94 | 0.08 | 1.37% | 5.72 | 5.98 | 59460 | 3489.23 | 1.39% |
| 2024-04-25 | 5.78 | 5.86 | 0.07 | 1.21% | 5.77 | 5.94 | 39137 | 2298.79 | 0.91% |
| 2024-04-24 | 5.83 | 5.79 | 0.01 | 0.17% | 5.74 | 5.87 | 37373 | 2167.23 | 0.87% |
| 2024-04-23 | 5.59 | 5.78 | 0.19 | 3.40% | 5.57 | 5.86 | 61141 | 3517.68 | 1.43% |
| 2024-04-22 | 5.59 | 5.59 | -0.05 | -0.89% | 5.41 | 5.67 | 39763 | 2209.36 | 0.93% |
| 2024-04-19 | 5.67 | 5.64 | -0.04 | -0.70% | 5.56 | 5.77 | 43079 | 2427.38 | 1.01% |
| 2024-04-18 | 5.72 | 5.68 | -0.08 | -1.39% | 5.58 | 5.81 | 53661 | 3067.03 | 1.25% |
| 2024-04-17 | 5.35 | 5.76 | 0.42 | 7.87% | 5.34 | 5.77 | 75846 | 4259.32 | 1.77% |
| 2024-04-16 | 5.80 | 5.34 | -0.49 | -8.40% | 5.28 | 5.80 | 91301 | 4948.88 | 2.13% |
| 2024-04-15 | 6.13 | 5.83 | -0.29 | -4.74% | 5.66 | 6.16 | 88166 | 5150.45 | 2.06% |
| 2024-04-12 | 6.26 | 6.12 | -0.11 | -1.77% | 6.09 | 6.29 | 45210 | 2781.34 | 1.05% |
| 2024-04-11 | 6.20 | 6.23 | -0.02 | -0.32% | 6.17 | 6.33 | 40657 | 2545.82 | 0.95% |
| 2024-04-10 | 6.51 | 6.25 | -0.22 | -3.40% | 6.19 | 6.53 | 58855 | 3701.26 | 1.37% |
| 2024-04-09 | 6.21 | 6.47 | 0.26 | 4.19% | 6.20 | 6.47 | 69817 | 4446.90 | 1.63% |
| 2024-04-08 | 6.54 | 6.21 | -0.31 | -4.75% | 6.21 | 6.56 | 81945 | 5159.78 | 1.91% |
| 2024-04-03 | 6.59 | 6.52 | -0.12 | -1.81% | 6.45 | 6.71 | 60947 | 3987.13 | 1.42% |
| 2024-04-02 | 6.59 | 6.64 | 0.06 | 0.91% | 6.49 | 6.66 | 82888 | 5468.84 | 1.93% |
| 2024-04-01 | 6.28 | 6.58 | 0.29 | 4.61% | 6.28 | 6.59 | 112969 | 7331.58 | 2.64% |
| 2024-03-29 | 6.22 | 6.29 | 0.06 | 0.96% | 6.18 | 6.40 | 87894 | 5530.29 | 2.05% |
| 2024-03-28 | 6.07 | 6.23 | 0.08 | 1.30% | 6.07 | 6.37 | 113419 | 7096.16 | 2.65% |
| 2024-03-27 | 6.52 | 6.15 | -0.37 | -5.67% | 6.15 | 6.56 | 121610 | 7677.87 | 2.84% |
| 2024-03-26 | 6.64 | 6.52 | -0.32 | -4.68% | 6.36 | 6.70 | 216048 | 14064.12 | 5.04% |
| 2024-03-25 | 6.59 | 6.84 | 0.23 | 3.48% | 6.59 | 7.27 | 252622 | 17668.33 | 5.89% |
| 2024-03-22 | 6.93 | 6.61 | -0.33 | -4.76% | 6.61 | 6.93 | 170706 | 11442.68 | 3.98% |
| 2024-03-21 | 7.13 | 6.94 | -0.39 | -5.32% | 6.90 | 7.15 | 270490 | 18880.36 | 6.31% |
| 2024-03-20 | 6.76 | 7.33 | 0.55 | 8.11% | 6.73 | 7.46 | 344164 | 25051.68 | 8.03% |
| 2024-03-19 | 6.56 | 6.78 | 0.23 | 3.51% | 6.53 | 6.90 | 114104 | 7693.37 | 2.66% |
| 2024-03-18 | 6.52 | 6.55 | 0.09 | 1.39% | 6.47 | 6.56 | 73406 | 4785.58 | 1.71% |
| 2024-03-15 | 6.42 | 6.46 | 0.00 | 0.00% | 6.33 | 6.47 | 57744 | 3696.04 | 1.35% |
| 2024-03-14 | 6.42 | 6.46 | 0.06 | 0.94% | 6.36 | 6.51 | 78960 | 5081.03 | 1.84% |
| 2024-03-13 | 6.47 | 6.40 | -0.08 | -1.23% | 6.27 | 6.52 | 69257 | 4415.12 | 1.62% |
| 2024-03-12 | 6.19 | 6.48 | 0.29 | 4.68% | 6.18 | 6.52 | 99783 | 6343.28 | 2.33% |
| 2024-03-11 | 6.07 | 6.19 | 0.10 | 1.64% | 6.06 | 6.19 | 52945 | 3241.02 | 1.24% |
| 2024-03-08 | 6.06 | 6.09 | 0.04 | 0.66% | 5.98 | 6.16 | 59738 | 3625.96 | 1.39% |
| 2024-03-07 | 6.20 | 6.05 | -0.14 | -2.26% | 6.04 | 6.33 | 86483 | 5325.00 | 2.02% |
| 2024-03-06 | 6.13 | 6.19 | 0.05 | 0.81% | 6.07 | 6.28 | 49173 | 3034.46 | 1.15% |
| 2024-03-05 | 6.33 | 6.14 | -0.23 | -3.61% | 6.13 | 6.33 | 50486 | 3131.74 | 1.18% |
| 2024-03-04 | 6.46 | 6.37 | -0.10 | -1.55% | 6.25 | 6.55 | 59434 | 3767.54 | 1.39% |
| 2024-03-01 | 6.40 | 6.47 | 0.07 | 1.09% | 6.36 | 6.54 | 54705 | 3526.58 | 1.28% |
| 2024-02-29 | 6.19 | 6.40 | 0.21 | 3.39% | 6.10 | 6.43 | 71273 | 4500.86 | 1.66% |
| 2024-02-28 | 6.82 | 6.19 | -0.63 | -9.24% | 6.16 | 6.99 | 121821 | 8031.70 | 2.84% |
| 2024-02-27 | 6.60 | 6.82 | 0.17 | 2.56% | 6.53 | 6.83 | 64119 | 4324.25 | 1.50% |
| 2024-02-26 | 6.40 | 6.65 | 0.23 | 3.58% | 6.37 | 6.85 | 137740 | 9156.39 | 3.21% |
| 2024-02-23 | 6.35 | 6.42 | 0.02 | 0.31% | 6.26 | 6.45 | 103179 | 6556.51 | 2.41% |
| 2024-02-22 | 6.40 | 6.40 | 0.00 | 0.00% | 6.12 | 6.40 | 126365 | 7891.25 | 2.95% |
| 2024-02-21 | 5.77 | 6.40 | 0.58 | 9.97% | 5.71 | 6.40 | 69634 | 4245.89 | 1.62% |
| 2024-02-20 | 5.75 | 5.82 | 0.08 | 1.39% | 5.60 | 5.90 | 78916 | 4559.28 | 1.84% |
| 2024-02-19 | 5.58 | 5.74 | 0.29 | 5.32% | 5.57 | 5.88 | 121704 | 6934.57 | 2.84% |
| 2024-02-08 | 5.10 | 5.45 | 0.50 | 10.10% | 4.75 | 5.45 | 136111 | 7036.82 | 3.18% |
| 2024-02-07 | 5.38 | 4.95 | -0.46 | -8.50% | 4.87 | 5.38 | 153148 | 7652.32 | 3.57% |
| 2024-02-06 | 5.40 | 5.41 | -0.30 | -5.25% | 5.14 | 5.53 | 118615 | 6220.03 | 2.77% |
| 2024-02-05 | 6.29 | 5.71 | -0.63 | -9.94% | 5.71 | 6.31 | 65345 | 3786.50 | 1.52% |
| 2024-02-02 | 6.73 | 6.34 | -0.32 | -4.80% | 6.12 | 6.86 | 60284 | 3915.46 | 1.41% |