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 | 6.42 | 6.56 | 0.12 | 1.86% | 6.42 | 6.63 | 93898 | 6153.16 | 1.58% |
| 2024-05-08 | 6.56 | 6.44 | -0.14 | -2.13% | 6.40 | 6.58 | 81563 | 5271.92 | 1.37% |
| 2024-05-07 | 6.54 | 6.58 | 0.03 | 0.46% | 6.50 | 6.62 | 81777 | 5363.65 | 1.37% |
| 2024-05-06 | 6.36 | 6.55 | 0.23 | 3.64% | 6.31 | 6.56 | 116192 | 7494.81 | 1.95% |
| 2024-04-30 | 6.40 | 6.32 | -0.08 | -1.25% | 6.28 | 6.43 | 89973 | 5699.07 | 1.51% |
| 2024-04-29 | 6.26 | 6.40 | 0.10 | 1.59% | 6.10 | 6.43 | 130818 | 8193.69 | 2.20% |
| 2024-04-26 | 6.27 | 6.30 | 0.00 | 0.00% | 6.14 | 6.33 | 105846 | 6606.61 | 1.78% |
| 2024-04-25 | 6.25 | 6.30 | 0.01 | 0.16% | 6.21 | 6.45 | 101287 | 6411.83 | 1.70% |
| 2024-04-24 | 6.11 | 6.29 | 0.18 | 2.95% | 6.02 | 6.35 | 120140 | 7462.46 | 2.02% |
| 2024-04-23 | 6.32 | 6.11 | -0.23 | -3.63% | 6.08 | 6.34 | 111326 | 6853.64 | 1.87% |
| 2024-04-22 | 6.51 | 6.34 | -0.30 | -4.52% | 6.30 | 6.67 | 161677 | 10419.95 | 2.72% |
| 2024-04-19 | 6.46 | 6.64 | 0.06 | 0.91% | 6.43 | 6.82 | 153130 | 10205.04 | 2.57% |
| 2024-04-18 | 6.61 | 6.58 | 0.09 | 1.39% | 6.41 | 6.67 | 149643 | 9787.21 | 2.51% |
| 2024-04-17 | 6.03 | 6.49 | 0.49 | 8.17% | 6.03 | 6.51 | 165957 | 10454.58 | 2.79% |
| 2024-04-16 | 6.59 | 6.00 | -0.62 | -9.37% | 5.98 | 6.60 | 200123 | 12423.78 | 3.36% |
| 2024-04-15 | 6.75 | 6.62 | -0.39 | -5.56% | 6.37 | 6.75 | 199621 | 13116.03 | 3.35% |
| 2024-04-12 | 6.77 | 7.01 | 0.25 | 3.70% | 6.73 | 7.04 | 228613 | 15765.94 | 3.84% |
| 2024-04-11 | 6.61 | 6.76 | 0.11 | 1.65% | 6.53 | 7.02 | 203033 | 13831.69 | 3.41% |
| 2024-04-10 | 6.77 | 6.65 | -0.14 | -2.06% | 6.57 | 6.90 | 160705 | 10746.90 | 2.70% |
| 2024-04-09 | 6.70 | 6.79 | -0.11 | -1.59% | 6.51 | 6.95 | 282883 | 19081.94 | 4.75% |
| 2024-04-08 | 6.66 | 6.90 | 0.23 | 3.45% | 6.58 | 7.20 | 281263 | 19152.53 | 4.72% |
| 2024-04-03 | 6.49 | 6.67 | 0.14 | 2.14% | 6.46 | 6.83 | 178020 | 11805.02 | 2.99% |
| 2024-04-02 | 6.36 | 6.53 | 0.23 | 3.65% | 6.36 | 6.55 | 127123 | 8229.83 | 2.14% |
| 2024-04-01 | 6.16 | 6.30 | 0.16 | 2.61% | 6.15 | 6.35 | 90586 | 5675.55 | 1.52% |
| 2024-03-29 | 5.94 | 6.14 | 0.21 | 3.54% | 5.93 | 6.14 | 66811 | 4042.02 | 1.12% |
| 2024-03-28 | 5.85 | 5.93 | 0.10 | 1.72% | 5.83 | 5.99 | 46067 | 2723.88 | 0.77% |
| 2024-03-27 | 5.99 | 5.83 | -0.13 | -2.18% | 5.81 | 6.04 | 55789 | 3303.81 | 0.94% |
| 2024-03-26 | 6.04 | 5.96 | -0.07 | -1.16% | 5.83 | 6.06 | 75274 | 4468.36 | 1.26% |
| 2024-03-25 | 6.12 | 6.03 | -0.14 | -2.27% | 6.02 | 6.20 | 85204 | 5194.59 | 1.43% |
| 2024-03-22 | 6.26 | 6.17 | -0.10 | -1.59% | 6.10 | 6.26 | 58766 | 3625.24 | 0.99% |
| 2024-03-21 | 6.24 | 6.27 | 0.03 | 0.48% | 6.16 | 6.30 | 69468 | 4334.95 | 1.17% |
| 2024-03-20 | 6.19 | 6.24 | 0.03 | 0.48% | 6.14 | 6.25 | 78475 | 4861.59 | 1.32% |
| 2024-03-19 | 6.18 | 6.21 | 0.04 | 0.65% | 6.16 | 6.35 | 108378 | 6774.07 | 1.82% |
| 2024-03-18 | 6.19 | 6.17 | -0.01 | -0.16% | 6.06 | 6.24 | 113694 | 6961.66 | 1.91% |
| 2024-03-15 | 5.93 | 6.18 | 0.21 | 3.52% | 5.90 | 6.18 | 109315 | 6620.32 | 1.84% |
| 2024-03-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.91 | 6.09 | 79059 | 4757.74 | 1.33% |
| 2024-03-13 | 5.93 | 5.97 | 0.03 | 0.51% | 5.85 | 5.98 | 61010 | 3610.02 | 1.02% |
| 2024-03-12 | 5.99 | 5.94 | 0.00 | 0.00% | 5.86 | 5.99 | 58691 | 3476.89 | 0.99% |
| 2024-03-11 | 5.92 | 5.94 | 0.03 | 0.51% | 5.83 | 5.94 | 60135 | 3545.93 | 1.01% |
| 2024-03-08 | 5.87 | 5.91 | 0.00 | 0.00% | 5.82 | 5.96 | 56427 | 3328.59 | 0.95% |
| 2024-03-07 | 5.79 | 5.91 | 0.18 | 3.14% | 5.78 | 6.07 | 106685 | 6333.18 | 1.79% |
| 2024-03-06 | 5.66 | 5.73 | 0.06 | 1.06% | 5.65 | 5.79 | 57022 | 3266.62 | 0.96% |
| 2024-03-05 | 5.76 | 5.67 | -0.17 | -2.91% | 5.66 | 5.83 | 66709 | 3818.52 | 1.12% |
| 2024-03-04 | 5.82 | 5.84 | 0.02 | 0.34% | 5.74 | 5.92 | 70590 | 4108.86 | 1.19% |
| 2024-03-01 | 5.85 | 5.82 | -0.04 | -0.68% | 5.77 | 5.88 | 66676 | 3877.88 | 1.12% |
| 2024-02-29 | 5.68 | 5.86 | 0.26 | 4.64% | 5.51 | 5.86 | 107886 | 6150.58 | 1.81% |
| 2024-02-28 | 5.99 | 5.60 | -0.39 | -6.51% | 5.60 | 6.18 | 134640 | 7950.43 | 2.26% |
| 2024-02-27 | 5.89 | 5.99 | 0.09 | 1.53% | 5.77 | 5.99 | 71868 | 4247.26 | 1.21% |
| 2024-02-26 | 5.79 | 5.90 | 0.12 | 2.08% | 5.78 | 6.02 | 97052 | 5721.69 | 1.63% |
| 2024-02-23 | 5.70 | 5.78 | 0.11 | 1.94% | 5.64 | 5.79 | 70954 | 4053.56 | 1.19% |
| 2024-02-22 | 5.57 | 5.67 | 0.10 | 1.80% | 5.55 | 5.69 | 64175 | 3617.12 | 1.08% |
| 2024-02-21 | 5.49 | 5.57 | 0.03 | 0.54% | 5.44 | 5.75 | 89019 | 5022.70 | 1.50% |
| 2024-02-20 | 5.56 | 5.54 | -0.02 | -0.36% | 5.35 | 5.58 | 96928 | 5341.04 | 1.63% |
| 2024-02-19 | 5.43 | 5.56 | 0.19 | 3.54% | 5.43 | 5.73 | 194995 | 10875.52 | 3.28% |
| 2024-02-08 | 4.90 | 5.37 | 0.49 | 10.04% | 4.88 | 5.37 | 215856 | 11110.39 | 3.63% |
| 2024-02-07 | 5.02 | 4.88 | -0.16 | -3.17% | 4.79 | 5.04 | 222980 | 10911.41 | 3.75% |
| 2024-02-06 | 4.78 | 5.04 | -0.05 | -0.98% | 4.59 | 5.26 | 199587 | 9717.48 | 3.35% |
| 2024-02-05 | 5.58 | 5.09 | -0.56 | -9.91% | 5.09 | 5.65 | 150849 | 7825.11 | 2.53% |
| 2024-02-02 | 5.96 | 5.65 | -0.31 | -5.20% | 5.43 | 6.05 | 113070 | 6515.09 | 1.90% |
| 2024-02-01 | 6.25 | 5.96 | -0.19 | -3.09% | 5.87 | 6.25 | 88197 | 5297.27 | 1.48% |
| 2024-01-31 | 6.46 | 6.15 | -0.30 | -4.65% | 6.12 | 6.48 | 74842 | 4699.91 | 1.26% |