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 | 6.30 | 6.38 | 0.04 | 0.63% | 6.30 | 6.42 | 51421 | 3284.32 | 0.52% |
| 2024-05-08 | 6.44 | 6.34 | -0.11 | -1.71% | 6.32 | 6.45 | 61794 | 3930.07 | 0.63% |
| 2024-05-07 | 6.41 | 6.45 | 0.04 | 0.62% | 6.37 | 6.49 | 63944 | 4109.86 | 0.65% |
| 2024-05-06 | 6.46 | 6.41 | 0.05 | 0.79% | 6.38 | 6.52 | 83580 | 5387.94 | 0.85% |
| 2024-04-30 | 6.46 | 6.36 | -0.03 | -0.47% | 6.28 | 6.47 | 76202 | 4836.71 | 0.77% |
| 2024-04-29 | 6.22 | 6.39 | 0.19 | 3.06% | 6.22 | 6.42 | 101195 | 6429.09 | 1.03% |
| 2024-04-26 | 6.00 | 6.20 | 0.18 | 2.99% | 5.97 | 6.22 | 95516 | 5852.03 | 0.97% |
| 2024-04-25 | 6.00 | 6.02 | -0.01 | -0.17% | 5.96 | 6.09 | 63799 | 3850.88 | 0.65% |
| 2024-04-24 | 5.98 | 6.03 | 0.04 | 0.67% | 5.94 | 6.06 | 87893 | 5267.65 | 0.89% |
| 2024-04-23 | 5.91 | 5.99 | 0.10 | 1.70% | 5.90 | 6.06 | 70674 | 4224.10 | 0.72% |
| 2024-04-22 | 5.92 | 5.89 | -0.03 | -0.51% | 5.80 | 5.99 | 65749 | 3874.33 | 0.67% |
| 2024-04-19 | 6.02 | 5.92 | -0.15 | -2.47% | 5.87 | 6.11 | 105955 | 6322.73 | 1.08% |
| 2024-04-18 | 6.19 | 6.07 | -0.08 | -1.30% | 6.05 | 6.20 | 84594 | 5182.83 | 0.86% |
| 2024-04-17 | 5.81 | 6.15 | 0.43 | 7.52% | 5.81 | 6.15 | 110189 | 6660.73 | 1.12% |
| 2024-04-16 | 6.11 | 5.72 | -0.39 | -6.38% | 5.72 | 6.13 | 116740 | 6848.01 | 1.19% |
| 2024-04-15 | 6.29 | 6.11 | -0.19 | -3.02% | 5.94 | 6.34 | 108590 | 6631.70 | 1.10% |
| 2024-04-12 | 6.38 | 6.30 | -0.09 | -1.41% | 6.28 | 6.43 | 66264 | 4203.12 | 0.67% |
| 2024-04-11 | 6.32 | 6.39 | 0.00 | 0.00% | 6.31 | 6.50 | 65660 | 4219.94 | 0.67% |
| 2024-04-10 | 6.61 | 6.39 | -0.22 | -3.33% | 6.31 | 6.63 | 111408 | 7154.94 | 1.13% |
| 2024-04-09 | 6.55 | 6.61 | 0.01 | 0.15% | 6.53 | 6.64 | 72267 | 4757.98 | 0.73% |
| 2024-04-08 | 6.78 | 6.60 | -0.18 | -2.65% | 6.59 | 6.78 | 88689 | 5907.61 | 0.90% |
| 2024-04-03 | 6.86 | 6.78 | -0.11 | -1.60% | 6.71 | 6.90 | 91833 | 6236.29 | 0.93% |
| 2024-04-02 | 6.91 | 6.89 | -0.01 | -0.14% | 6.81 | 7.02 | 115971 | 8001.54 | 1.18% |
| 2024-04-01 | 6.77 | 6.90 | 0.14 | 2.07% | 6.77 | 6.91 | 123586 | 8460.37 | 1.26% |
| 2024-03-29 | 6.86 | 6.76 | -0.07 | -1.02% | 6.63 | 6.90 | 127835 | 8609.16 | 1.30% |
| 2024-03-28 | 6.60 | 6.83 | 0.24 | 3.64% | 6.50 | 6.90 | 175580 | 11927.51 | 1.78% |
| 2024-03-27 | 6.92 | 6.59 | -0.32 | -4.63% | 6.58 | 6.92 | 169212 | 11371.17 | 1.72% |
| 2024-03-26 | 6.86 | 6.91 | -0.05 | -0.72% | 6.80 | 6.99 | 169758 | 11692.76 | 1.72% |
| 2024-03-25 | 7.06 | 6.96 | -0.13 | -1.83% | 6.94 | 7.27 | 223371 | 15832.81 | 2.27% |
| 2024-03-22 | 7.00 | 7.09 | 0.09 | 1.29% | 6.95 | 7.14 | 253364 | 17909.89 | 2.57% |
| 2024-03-21 | 7.01 | 7.00 | -0.03 | -0.43% | 6.94 | 7.06 | 114847 | 8035.90 | 1.17% |
| 2024-03-20 | 6.90 | 7.03 | 0.12 | 1.74% | 6.88 | 7.05 | 146795 | 10273.17 | 1.49% |
| 2024-03-19 | 6.97 | 6.91 | -0.09 | -1.29% | 6.91 | 7.01 | 100773 | 7005.52 | 1.02% |
| 2024-03-18 | 6.88 | 7.00 | 0.11 | 1.60% | 6.87 | 7.02 | 135029 | 9384.95 | 1.37% |
| 2024-03-15 | 6.77 | 6.89 | 0.09 | 1.32% | 6.73 | 6.89 | 101640 | 6957.57 | 1.03% |
| 2024-03-14 | 6.83 | 6.80 | -0.04 | -0.58% | 6.71 | 6.87 | 101515 | 6911.41 | 1.03% |
| 2024-03-13 | 6.88 | 6.84 | -0.06 | -0.87% | 6.79 | 6.89 | 119079 | 8132.74 | 1.21% |
| 2024-03-12 | 6.79 | 6.90 | 0.10 | 1.47% | 6.72 | 6.93 | 177831 | 12150.36 | 1.81% |
| 2024-03-11 | 6.63 | 6.80 | 0.15 | 2.26% | 6.61 | 6.82 | 191327 | 12875.14 | 1.94% |
| 2024-03-08 | 6.53 | 6.65 | 0.13 | 1.99% | 6.48 | 6.83 | 197580 | 13113.81 | 2.01% |
| 2024-03-07 | 6.63 | 6.52 | -0.10 | -1.51% | 6.52 | 6.71 | 116444 | 7710.44 | 1.18% |
| 2024-03-06 | 6.60 | 6.62 | 0.01 | 0.15% | 6.51 | 6.75 | 108586 | 7187.56 | 1.10% |
| 2024-03-05 | 6.68 | 6.61 | -0.11 | -1.64% | 6.57 | 6.71 | 116720 | 7749.62 | 1.19% |
| 2024-03-04 | 6.77 | 6.72 | -0.06 | -0.88% | 6.57 | 6.81 | 147641 | 9864.45 | 1.50% |
| 2024-03-01 | 6.65 | 6.78 | 0.15 | 2.26% | 6.61 | 6.81 | 178866 | 12033.72 | 1.82% |
| 2024-02-29 | 6.30 | 6.63 | 0.26 | 4.08% | 6.28 | 6.63 | 193267 | 12589.64 | 1.96% |
| 2024-02-28 | 6.81 | 6.37 | -0.44 | -6.46% | 6.35 | 6.95 | 274118 | 18339.76 | 2.78% |
| 2024-02-27 | 6.57 | 6.81 | 0.21 | 3.18% | 6.55 | 6.81 | 188985 | 12651.67 | 1.92% |
| 2024-02-26 | 6.65 | 6.60 | 0.02 | 0.30% | 6.52 | 6.70 | 208726 | 13803.26 | 2.12% |
| 2024-02-23 | 6.52 | 6.58 | 0.08 | 1.23% | 6.41 | 6.59 | 219449 | 14274.93 | 2.23% |
| 2024-02-22 | 6.32 | 6.50 | 0.14 | 2.20% | 6.30 | 6.51 | 219420 | 14107.64 | 2.23% |
| 2024-02-21 | 6.23 | 6.36 | 0.11 | 1.76% | 6.18 | 6.50 | 249753 | 15890.40 | 2.54% |
| 2024-02-20 | 6.31 | 6.25 | -0.07 | -1.11% | 6.14 | 6.31 | 177484 | 11029.17 | 1.80% |
| 2024-02-19 | 6.29 | 6.32 | 0.11 | 1.77% | 6.16 | 6.42 | 236424 | 14853.80 | 2.40% |
| 2024-02-08 | 5.96 | 6.21 | 0.28 | 4.72% | 5.96 | 6.25 | 210367 | 12962.88 | 2.14% |
| 2024-02-07 | 5.74 | 5.93 | 0.11 | 1.89% | 5.74 | 6.11 | 237712 | 14199.01 | 2.41% |
| 2024-02-06 | 5.30 | 5.82 | 0.25 | 4.49% | 5.24 | 5.95 | 253461 | 14257.91 | 2.57% |
| 2024-02-05 | 6.03 | 5.57 | -0.62 | -10.02% | 5.57 | 6.06 | 282318 | 16127.26 | 2.87% |
| 2024-02-02 | 6.46 | 6.19 | -0.26 | -4.03% | 5.92 | 6.65 | 302105 | 19033.60 | 3.07% |
| 2024-02-01 | 6.45 | 6.45 | -0.41 | -5.98% | 6.21 | 6.63 | 314104 | 20187.65 | 3.19% |
| 2024-01-31 | 7.44 | 6.86 | -0.76 | -9.97% | 6.86 | 7.50 | 438536 | 31012.42 | 4.45% |