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 | 6.60 | 6.61 | 0.01 | 0.15% | 6.58 | 6.69 | 53985 | 3575.41 | 0.86% |
| 2024-05-09 | 6.60 | 6.60 | 0.01 | 0.15% | 6.56 | 6.66 | 68657 | 4537.57 | 1.09% |
| 2024-05-08 | 6.62 | 6.59 | -0.02 | -0.30% | 6.56 | 6.66 | 52402 | 3465.02 | 0.83% |
| 2024-05-07 | 6.55 | 6.61 | 0.08 | 1.23% | 6.53 | 6.65 | 68415 | 4506.71 | 1.08% |
| 2024-05-06 | 6.46 | 6.53 | 0.08 | 1.24% | 6.46 | 6.57 | 64291 | 4190.41 | 1.02% |
| 2024-04-30 | 6.31 | 6.45 | 0.12 | 1.90% | 6.31 | 6.50 | 84263 | 5426.32 | 1.34% |
| 2024-04-29 | 6.22 | 6.33 | 0.11 | 1.77% | 6.19 | 6.33 | 48543 | 3055.81 | 0.77% |
| 2024-04-26 | 6.11 | 6.22 | 0.03 | 0.48% | 6.11 | 6.25 | 38480 | 2384.09 | 0.61% |
| 2024-04-25 | 6.17 | 6.19 | -0.03 | -0.48% | 6.13 | 6.22 | 32703 | 2021.97 | 0.52% |
| 2024-04-24 | 6.33 | 6.22 | -0.05 | -0.80% | 6.17 | 6.35 | 41978 | 2615.38 | 0.67% |
| 2024-04-23 | 6.23 | 6.27 | 0.09 | 1.46% | 6.18 | 6.47 | 64665 | 4081.81 | 1.02% |
| 2024-04-22 | 6.22 | 6.18 | -0.12 | -1.90% | 6.10 | 6.29 | 57017 | 3529.67 | 0.90% |
| 2024-04-19 | 6.02 | 6.30 | 0.22 | 3.62% | 6.01 | 6.40 | 104355 | 6522.71 | 1.65% |
| 2024-04-18 | 6.11 | 6.08 | -0.04 | -0.65% | 6.02 | 6.18 | 40548 | 2481.16 | 0.64% |
| 2024-04-17 | 5.77 | 6.12 | 0.43 | 7.56% | 5.77 | 6.19 | 75178 | 4536.63 | 1.19% |
| 2024-04-16 | 6.18 | 5.69 | -0.49 | -7.93% | 5.65 | 6.18 | 87101 | 5095.02 | 1.38% |
| 2024-04-15 | 6.37 | 6.18 | -0.20 | -3.13% | 6.13 | 6.38 | 68332 | 4255.35 | 1.08% |
| 2024-04-12 | 6.49 | 6.38 | -0.12 | -1.85% | 6.36 | 6.51 | 49496 | 3178.42 | 0.78% |
| 2024-04-11 | 6.44 | 6.50 | 0.03 | 0.46% | 6.43 | 6.59 | 59717 | 3875.58 | 0.95% |
| 2024-04-10 | 6.57 | 6.47 | -0.13 | -1.97% | 6.44 | 6.61 | 38605 | 2517.32 | 0.61% |
| 2024-04-09 | 6.54 | 6.60 | 0.06 | 0.92% | 6.40 | 6.60 | 55843 | 3639.46 | 0.88% |
| 2024-04-08 | 6.54 | 6.54 | -0.01 | -0.15% | 6.50 | 6.65 | 74716 | 4925.72 | 1.18% |
| 2024-04-03 | 6.50 | 6.55 | 0.07 | 1.08% | 6.43 | 6.56 | 49861 | 3248.26 | 0.79% |
| 2024-04-02 | 6.49 | 6.48 | 0.01 | 0.15% | 6.43 | 6.49 | 33810 | 2184.92 | 0.54% |
| 2024-04-01 | 6.44 | 6.47 | 0.09 | 1.41% | 6.38 | 6.47 | 43172 | 2776.26 | 0.68% |
| 2024-03-29 | 6.31 | 6.38 | 0.10 | 1.59% | 6.27 | 6.39 | 37491 | 2377.92 | 0.59% |
| 2024-03-28 | 6.18 | 6.28 | 0.02 | 0.32% | 6.16 | 6.33 | 39411 | 2463.08 | 0.62% |
| 2024-03-27 | 6.33 | 6.26 | -0.07 | -1.11% | 6.24 | 6.47 | 52010 | 3307.03 | 0.82% |
| 2024-03-26 | 6.27 | 6.33 | 0.02 | 0.32% | 6.20 | 6.36 | 33856 | 2124.76 | 0.54% |
| 2024-03-25 | 6.47 | 6.31 | -0.16 | -2.47% | 6.30 | 6.47 | 38636 | 2464.92 | 0.61% |
| 2024-03-22 | 6.65 | 6.47 | -0.14 | -2.12% | 6.42 | 6.66 | 54738 | 3565.37 | 0.87% |
| 2024-03-21 | 6.60 | 6.61 | 0.04 | 0.61% | 6.51 | 6.64 | 53537 | 3528.31 | 0.85% |
| 2024-03-20 | 6.55 | 6.57 | 0.00 | 0.00% | 6.51 | 6.59 | 43975 | 2879.49 | 0.70% |
| 2024-03-19 | 6.54 | 6.57 | 0.08 | 1.23% | 6.51 | 6.71 | 88282 | 5813.87 | 1.40% |
| 2024-03-18 | 6.43 | 6.49 | 0.05 | 0.78% | 6.39 | 6.49 | 37474 | 2413.72 | 0.59% |
| 2024-03-15 | 6.33 | 6.44 | 0.10 | 1.58% | 6.31 | 6.44 | 32558 | 2080.53 | 0.52% |
| 2024-03-14 | 6.38 | 6.34 | -0.07 | -1.09% | 6.27 | 6.44 | 37826 | 2408.01 | 0.60% |
| 2024-03-13 | 6.49 | 6.41 | -0.03 | -0.47% | 6.41 | 6.54 | 49960 | 3227.33 | 0.79% |
| 2024-03-12 | 6.40 | 6.44 | 0.05 | 0.78% | 6.35 | 6.45 | 44132 | 2828.17 | 0.70% |
| 2024-03-11 | 6.27 | 6.39 | 0.09 | 1.43% | 6.25 | 6.39 | 28649 | 1815.01 | 0.45% |
| 2024-03-08 | 6.30 | 6.30 | 0.01 | 0.16% | 6.21 | 6.33 | 32326 | 2026.07 | 0.51% |
| 2024-03-07 | 6.37 | 6.29 | -0.07 | -1.10% | 6.29 | 6.43 | 40908 | 2599.46 | 0.65% |
| 2024-03-06 | 6.32 | 6.36 | 0.01 | 0.16% | 6.27 | 6.38 | 36568 | 2315.11 | 0.58% |
| 2024-03-05 | 6.42 | 6.35 | -0.12 | -1.85% | 6.33 | 6.49 | 57338 | 3660.72 | 0.91% |
| 2024-03-04 | 6.47 | 6.47 | -0.06 | -0.92% | 6.38 | 6.59 | 81612 | 5297.19 | 1.29% |
| 2024-03-01 | 6.55 | 6.53 | -0.10 | -1.51% | 6.43 | 6.60 | 87924 | 5721.08 | 1.39% |
| 2024-02-29 | 6.30 | 6.63 | 0.11 | 1.69% | 6.22 | 6.78 | 185992 | 12119.68 | 2.95% |
| 2024-02-28 | 6.31 | 6.52 | 0.27 | 4.32% | 6.19 | 6.87 | 209888 | 13606.64 | 3.33% |
| 2024-02-27 | 6.12 | 6.25 | 0.10 | 1.63% | 6.08 | 6.25 | 60804 | 3773.28 | 0.96% |
| 2024-02-26 | 6.17 | 6.15 | 0.00 | 0.00% | 6.11 | 6.22 | 51826 | 3198.17 | 0.82% |
| 2024-02-23 | 6.15 | 6.15 | 0.02 | 0.33% | 6.07 | 6.16 | 48036 | 2942.94 | 0.76% |
| 2024-02-22 | 6.09 | 6.13 | 0.02 | 0.33% | 6.06 | 6.18 | 45966 | 2811.82 | 0.73% |
| 2024-02-21 | 6.08 | 6.11 | 0.03 | 0.49% | 6.00 | 6.20 | 54123 | 3319.20 | 0.86% |
| 2024-02-20 | 6.11 | 6.08 | -0.08 | -1.30% | 6.03 | 6.11 | 40015 | 2426.77 | 0.63% |
| 2024-02-19 | 5.98 | 6.16 | 0.18 | 3.01% | 5.98 | 6.19 | 70294 | 4295.31 | 1.11% |
| 2024-02-08 | 5.74 | 5.98 | 0.30 | 5.28% | 5.65 | 6.07 | 84395 | 4960.28 | 1.34% |
| 2024-02-07 | 5.65 | 5.68 | 0.09 | 1.61% | 5.51 | 5.74 | 72600 | 4092.65 | 1.15% |
| 2024-02-06 | 5.26 | 5.59 | 0.18 | 3.33% | 5.08 | 5.75 | 79011 | 4270.70 | 1.25% |
| 2024-02-05 | 5.81 | 5.41 | -0.52 | -8.77% | 5.35 | 5.92 | 87738 | 4858.41 | 1.39% |
| 2024-02-02 | 6.05 | 5.93 | -0.19 | -3.10% | 5.70 | 6.26 | 99336 | 5970.70 | 1.57% |