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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.10 | 5.92 | -0.15 | -2.47% | 5.82 | 6.10 | 17148 | 1019.34 | 1.13% |
| 2024-05-10 | 6.19 | 6.07 | -0.08 | -1.30% | 6.04 | 6.19 | 17969 | 1094.16 | 1.18% |
| 2024-05-09 | 5.92 | 6.15 | 0.25 | 4.24% | 5.92 | 6.19 | 26531 | 1615.19 | 1.74% |
| 2024-05-08 | 6.00 | 5.90 | -0.09 | -1.50% | 5.88 | 6.03 | 13225 | 787.26 | 0.87% |
| 2024-05-07 | 5.88 | 5.99 | 0.05 | 0.84% | 5.88 | 6.05 | 15699 | 933.15 | 1.03% |
| 2024-05-06 | 5.88 | 5.94 | 0.10 | 1.71% | 5.86 | 6.11 | 27098 | 1614.31 | 1.78% |
| 2024-04-30 | 5.85 | 5.84 | -0.01 | -0.17% | 5.72 | 5.98 | 23384 | 1357.37 | 1.53% |
| 2024-04-29 | 5.57 | 5.85 | 0.33 | 5.98% | 5.52 | 5.87 | 24608 | 1411.57 | 1.62% |
| 2024-04-26 | 5.44 | 5.52 | 0.09 | 1.66% | 5.29 | 5.55 | 24661 | 1343.41 | 1.62% |
| 2024-04-25 | 5.46 | 5.43 | 0.00 | 0.00% | 5.34 | 5.53 | 22844 | 1245.72 | 1.50% |
| 2024-04-24 | 5.22 | 5.43 | 0.19 | 3.63% | 5.21 | 5.47 | 26312 | 1417.68 | 1.73% |
| 2024-04-23 | 5.12 | 5.24 | 0.15 | 2.95% | 5.01 | 5.36 | 30101 | 1573.31 | 1.98% |
| 2024-04-22 | 5.05 | 5.09 | -0.03 | -0.59% | 4.85 | 5.14 | 29002 | 1456.85 | 1.90% |
| 2024-04-19 | 5.26 | 5.12 | -0.14 | -2.66% | 5.03 | 5.26 | 22324 | 1149.10 | 1.47% |
| 2024-04-18 | 5.39 | 5.26 | -0.13 | -2.41% | 5.21 | 5.39 | 21393 | 1137.77 | 1.40% |
| 2024-04-17 | 4.85 | 5.39 | 0.59 | 12.29% | 4.84 | 5.42 | 37983 | 2000.57 | 2.49% |
| 2024-04-16 | 5.19 | 4.80 | -0.49 | -9.26% | 4.76 | 5.28 | 38278 | 1884.86 | 2.51% |
| 2024-04-15 | 5.86 | 5.29 | -0.62 | -10.49% | 5.21 | 5.90 | 46597 | 2537.67 | 3.06% |
| 2024-04-12 | 6.00 | 5.91 | -0.10 | -1.66% | 5.88 | 6.10 | 19045 | 1139.90 | 1.25% |
| 2024-04-11 | 5.97 | 6.01 | 0.04 | 0.67% | 5.86 | 6.12 | 19097 | 1150.00 | 1.25% |
| 2024-04-10 | 6.21 | 5.97 | -0.23 | -3.71% | 5.87 | 6.21 | 25289 | 1516.17 | 1.66% |
| 2024-04-09 | 6.05 | 6.20 | 0.14 | 2.31% | 6.05 | 6.22 | 20903 | 1286.66 | 1.37% |
| 2024-04-08 | 6.49 | 6.06 | -0.41 | -6.34% | 6.04 | 6.50 | 32132 | 1992.56 | 2.11% |
| 2024-04-03 | 6.48 | 6.47 | -0.03 | -0.46% | 6.33 | 6.54 | 19615 | 1261.45 | 1.29% |
| 2024-04-02 | 6.45 | 6.50 | 0.05 | 0.78% | 6.44 | 6.61 | 23286 | 1517.67 | 1.53% |
| 2024-04-01 | 6.35 | 6.45 | 0.21 | 3.37% | 6.27 | 6.48 | 28848 | 1842.18 | 1.89% |
| 2024-03-29 | 6.17 | 6.24 | 0.14 | 2.30% | 6.11 | 6.28 | 26467 | 1643.18 | 1.74% |
| 2024-03-28 | 6.02 | 6.10 | 0.10 | 1.67% | 5.99 | 6.27 | 23120 | 1416.70 | 1.52% |
| 2024-03-27 | 6.27 | 6.00 | -0.25 | -4.00% | 5.95 | 6.28 | 22403 | 1372.18 | 1.47% |
| 2024-03-26 | 6.25 | 6.25 | 0.05 | 0.81% | 6.09 | 6.30 | 24433 | 1516.99 | 1.60% |
| 2024-03-25 | 6.52 | 6.20 | -0.25 | -3.88% | 6.18 | 6.53 | 32956 | 2094.30 | 2.16% |
| 2024-03-22 | 6.67 | 6.45 | -0.21 | -3.15% | 6.43 | 6.75 | 28793 | 1883.37 | 1.89% |
| 2024-03-21 | 6.73 | 6.66 | -0.03 | -0.45% | 6.50 | 6.87 | 29180 | 1939.53 | 1.92% |
| 2024-03-20 | 6.57 | 6.69 | 0.13 | 1.98% | 6.51 | 6.71 | 24052 | 1590.17 | 1.58% |
| 2024-03-19 | 6.60 | 6.56 | -0.03 | -0.46% | 6.54 | 6.71 | 21352 | 1414.00 | 1.40% |
| 2024-03-18 | 6.44 | 6.59 | 0.25 | 3.94% | 6.38 | 6.59 | 22343 | 1450.16 | 1.47% |
| 2024-03-15 | 6.24 | 6.34 | 0.20 | 3.26% | 6.12 | 6.35 | 21898 | 1368.15 | 1.44% |
| 2024-03-14 | 6.22 | 6.14 | -0.04 | -0.65% | 6.05 | 6.25 | 20710 | 1278.01 | 1.36% |
| 2024-03-13 | 6.31 | 6.18 | -0.05 | -0.80% | 6.14 | 6.33 | 17526 | 1087.94 | 1.15% |
| 2024-03-12 | 6.15 | 6.23 | 0.14 | 2.30% | 6.08 | 6.25 | 20773 | 1282.50 | 1.36% |
| 2024-03-11 | 5.99 | 6.09 | 0.17 | 2.87% | 5.91 | 6.09 | 21315 | 1276.88 | 1.40% |
| 2024-03-08 | 5.99 | 5.92 | -0.07 | -1.17% | 5.85 | 6.14 | 23998 | 1425.20 | 1.58% |
| 2024-03-07 | 6.05 | 5.99 | -0.06 | -0.99% | 5.94 | 6.16 | 25026 | 1516.90 | 1.64% |
| 2024-03-06 | 6.00 | 6.05 | 0.07 | 1.17% | 5.93 | 6.14 | 23463 | 1420.01 | 1.54% |
| 2024-03-05 | 6.21 | 5.98 | -0.21 | -3.39% | 5.93 | 6.24 | 18316 | 1109.77 | 1.20% |
| 2024-03-04 | 6.28 | 6.19 | -0.06 | -0.96% | 6.03 | 6.50 | 21816 | 1349.39 | 1.43% |
| 2024-03-01 | 6.28 | 6.25 | -0.01 | -0.16% | 6.14 | 6.36 | 22253 | 1392.97 | 1.46% |
| 2024-02-29 | 5.91 | 6.26 | 0.29 | 4.86% | 5.80 | 6.28 | 32982 | 2013.63 | 2.16% |
| 2024-02-28 | 6.77 | 5.97 | -0.77 | -11.42% | 5.86 | 7.02 | 51930 | 3339.03 | 3.41% |
| 2024-02-27 | 6.55 | 6.74 | 0.21 | 3.22% | 6.31 | 6.75 | 18668 | 1239.23 | 1.23% |
| 2024-02-26 | 6.54 | 6.53 | 0.20 | 3.16% | 6.31 | 6.73 | 31797 | 2063.37 | 2.09% |
| 2024-02-23 | 6.00 | 6.33 | 0.33 | 5.50% | 5.97 | 6.37 | 31119 | 1920.79 | 2.06% |
| 2024-02-22 | 5.84 | 6.00 | 0.20 | 3.45% | 5.81 | 6.01 | 18886 | 1119.99 | 1.25% |
| 2024-02-21 | 5.63 | 5.80 | 0.17 | 3.02% | 5.56 | 6.07 | 40967 | 2406.03 | 2.71% |
| 2024-02-20 | 5.58 | 5.63 | 0.08 | 1.44% | 5.48 | 5.72 | 26710 | 1501.34 | 1.77% |
| 2024-02-19 | 5.20 | 5.55 | 0.36 | 6.94% | 5.17 | 5.67 | 59979 | 3281.47 | 3.97% |
| 2024-02-08 | 4.59 | 5.19 | 0.70 | 15.59% | 4.28 | 5.22 | 67087 | 3182.78 | 4.44% |
| 2024-02-07 | 5.03 | 4.49 | -0.56 | -11.09% | 4.37 | 5.13 | 69527 | 3191.37 | 4.60% |
| 2024-02-06 | 5.14 | 5.05 | -0.30 | -5.61% | 4.48 | 5.35 | 66150 | 3192.15 | 4.38% |
| 2024-02-05 | 6.54 | 5.35 | -1.22 | -18.57% | 5.26 | 6.54 | 54857 | 3043.32 | 3.63% |