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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | 6.06 | 5.93 | -0.15 | -2.47% | 5.89 | 6.07 | 220788 | 13086.38 | 2.41% |
| 2024-05-20 | 6.09 | 6.08 | -0.03 | -0.49% | 6.06 | 6.13 | 186270 | 11334.29 | 2.03% |
| 2024-05-17 | 6.06 | 6.11 | 0.03 | 0.49% | 6.03 | 6.11 | 158733 | 9634.59 | 1.73% |
| 2024-05-16 | 6.08 | 6.08 | 0.02 | 0.33% | 6.05 | 6.14 | 174599 | 10637.66 | 1.90% |
| 2024-05-15 | 6.06 | 6.06 | -0.01 | -0.16% | 6.00 | 6.10 | 156922 | 9507.37 | 1.71% |
| 2024-05-14 | 6.13 | 6.07 | -0.06 | -0.98% | 5.98 | 6.21 | 305674 | 18524.63 | 3.33% |
| 2024-05-13 | 6.25 | 6.13 | -0.24 | -3.77% | 6.10 | 6.28 | 255347 | 15735.31 | 2.78% |
| 2024-05-10 | 6.46 | 6.37 | -0.12 | -1.85% | 6.31 | 6.51 | 221127 | 14073.77 | 2.41% |
| 2024-05-09 | 6.39 | 6.49 | 0.10 | 1.56% | 6.37 | 6.58 | 241242 | 15657.64 | 2.63% |
| 2024-05-08 | 6.60 | 6.39 | -0.39 | -5.75% | 6.25 | 6.60 | 512220 | 32752.51 | 5.58% |
| 2024-05-07 | 6.91 | 6.78 | -0.13 | -1.88% | 6.75 | 6.93 | 238908 | 16304.97 | 2.60% |
| 2024-05-06 | 6.80 | 6.91 | 0.24 | 3.60% | 6.78 | 6.94 | 353744 | 24351.67 | 3.85% |
| 2024-04-30 | 6.78 | 6.67 | -0.07 | -1.04% | 6.63 | 6.86 | 235698 | 15829.83 | 2.57% |
| 2024-04-29 | 6.78 | 6.74 | 0.13 | 1.97% | 6.61 | 6.86 | 368245 | 24796.52 | 4.01% |
| 2024-04-26 | 6.30 | 6.61 | 0.24 | 3.77% | 6.29 | 6.67 | 294039 | 19128.97 | 3.20% |
| 2024-04-25 | 6.43 | 6.37 | -0.14 | -2.15% | 6.35 | 6.51 | 184704 | 11851.78 | 2.01% |
| 2024-04-24 | 6.37 | 6.51 | 0.20 | 3.17% | 6.33 | 6.51 | 228157 | 14673.08 | 2.49% |
| 2024-04-23 | 6.11 | 6.31 | 0.16 | 2.60% | 6.11 | 6.32 | 189799 | 11907.69 | 2.07% |
| 2024-04-22 | 6.13 | 6.15 | -0.04 | -0.65% | 6.04 | 6.24 | 120180 | 7396.79 | 1.31% |
| 2024-04-19 | 6.18 | 6.19 | -0.04 | -0.64% | 6.16 | 6.33 | 148272 | 9226.13 | 1.62% |
| 2024-04-18 | 6.22 | 6.23 | -0.03 | -0.48% | 6.16 | 6.38 | 233166 | 14649.93 | 2.54% |
| 2024-04-17 | 6.00 | 6.26 | 0.37 | 6.28% | 6.00 | 6.26 | 231887 | 14293.49 | 2.53% |
| 2024-04-16 | 6.09 | 5.89 | -0.26 | -4.23% | 5.81 | 6.14 | 244784 | 14598.12 | 2.67% |
| 2024-04-15 | 6.24 | 6.15 | -0.12 | -1.91% | 6.00 | 6.35 | 244206 | 15003.50 | 2.66% |
| 2024-04-12 | 6.36 | 6.27 | -0.08 | -1.26% | 6.25 | 6.44 | 169670 | 10771.73 | 1.85% |
| 2024-04-11 | 6.23 | 6.35 | 0.09 | 1.44% | 6.17 | 6.42 | 200789 | 12738.27 | 2.19% |
| 2024-04-10 | 6.45 | 6.26 | -0.19 | -2.95% | 6.15 | 6.48 | 246663 | 15475.76 | 2.69% |
| 2024-04-09 | 6.39 | 6.45 | 0.05 | 0.78% | 6.38 | 6.50 | 205705 | 13229.14 | 2.24% |
| 2024-04-08 | 6.67 | 6.40 | -0.28 | -4.19% | 6.39 | 6.75 | 364285 | 23618.04 | 3.97% |
| 2024-04-03 | 6.93 | 6.68 | -0.24 | -3.47% | 6.57 | 6.94 | 454460 | 30355.47 | 4.95% |
| 2024-04-02 | 7.20 | 6.92 | -0.39 | -5.34% | 6.89 | 7.21 | 592619 | 41487.21 | 6.46% |
| 2024-04-01 | 7.18 | 7.31 | 0.16 | 2.24% | 7.07 | 7.46 | 732987 | 53366.11 | 7.98% |
| 2024-03-29 | 7.59 | 7.15 | 0.06 | 0.85% | 7.09 | 7.65 | 815854 | 59806.85 | 8.89% |
| 2024-03-28 | 6.66 | 7.09 | 0.21 | 3.05% | 6.66 | 7.23 | 567818 | 39862.32 | 6.19% |
| 2024-03-27 | 7.36 | 6.88 | -0.76 | -9.95% | 6.88 | 7.38 | 717638 | 50975.96 | 7.82% |
| 2024-03-26 | 7.00 | 7.64 | 0.63 | 8.99% | 6.92 | 7.70 | 1158186 | 86624.16 | 12.62% |
| 2024-03-25 | 6.65 | 7.01 | 0.30 | 4.47% | 6.65 | 7.20 | 660794 | 46034.84 | 7.20% |
| 2024-03-22 | 6.75 | 6.71 | -0.07 | -1.03% | 6.58 | 6.78 | 284838 | 19009.78 | 3.10% |
| 2024-03-21 | 6.85 | 6.78 | -0.05 | -0.73% | 6.72 | 6.87 | 259656 | 17626.28 | 2.83% |
| 2024-03-20 | 6.79 | 6.83 | -0.03 | -0.44% | 6.72 | 6.93 | 298658 | 20335.41 | 3.25% |
| 2024-03-19 | 6.91 | 6.86 | -0.13 | -1.86% | 6.86 | 7.08 | 352140 | 24380.30 | 3.84% |
| 2024-03-18 | 7.10 | 6.99 | 0.00 | 0.00% | 6.83 | 7.16 | 573834 | 39759.17 | 6.25% |
| 2024-03-15 | 6.47 | 6.99 | 0.44 | 6.72% | 6.43 | 6.99 | 588906 | 39571.39 | 6.41% |
| 2024-03-14 | 6.73 | 6.55 | -0.18 | -2.67% | 6.39 | 6.74 | 485627 | 31666.36 | 5.29% |
| 2024-03-13 | 6.51 | 6.73 | 0.33 | 5.16% | 6.41 | 6.93 | 700294 | 46863.95 | 7.63% |
| 2024-03-12 | 6.18 | 6.40 | 0.28 | 4.58% | 6.12 | 6.47 | 388227 | 24500.26 | 4.23% |
| 2024-03-11 | 5.90 | 6.12 | 0.25 | 4.26% | 5.89 | 6.12 | 240022 | 14483.21 | 2.61% |
| 2024-03-08 | 5.86 | 5.87 | 0.02 | 0.34% | 5.79 | 5.92 | 122684 | 7175.69 | 1.34% |
| 2024-03-07 | 5.97 | 5.85 | -0.08 | -1.35% | 5.84 | 6.02 | 174969 | 10394.81 | 1.91% |
| 2024-03-06 | 5.90 | 5.93 | 0.01 | 0.17% | 5.87 | 6.02 | 192015 | 11394.62 | 2.09% |
| 2024-03-05 | 6.02 | 5.92 | -0.15 | -2.47% | 5.87 | 6.02 | 206259 | 12264.33 | 2.25% |
| 2024-03-04 | 6.12 | 6.07 | -0.08 | -1.30% | 5.94 | 6.14 | 253648 | 15315.02 | 2.76% |
| 2024-03-01 | 6.06 | 6.15 | 0.08 | 1.32% | 6.04 | 6.25 | 280192 | 17183.24 | 3.05% |
| 2024-02-29 | 5.67 | 6.07 | 0.37 | 6.49% | 5.66 | 6.07 | 341687 | 20328.39 | 3.72% |
| 2024-02-28 | 6.26 | 5.70 | -0.53 | -8.51% | 5.67 | 6.27 | 446783 | 26927.99 | 4.87% |
| 2024-02-27 | 6.03 | 6.23 | 0.19 | 3.15% | 6.00 | 6.24 | 292030 | 17992.57 | 3.18% |
| 2024-02-26 | 6.03 | 6.04 | 0.16 | 2.72% | 5.95 | 6.15 | 376399 | 22775.72 | 4.10% |
| 2024-02-23 | 5.66 | 5.88 | 0.25 | 4.44% | 5.60 | 5.91 | 307564 | 17739.58 | 3.35% |
| 2024-02-22 | 5.51 | 5.63 | 0.10 | 1.81% | 5.49 | 5.64 | 256615 | 14309.06 | 2.80% |
| 2024-02-21 | 5.32 | 5.53 | 0.14 | 2.60% | 5.30 | 5.77 | 400335 | 22363.32 | 4.36% |
| 2024-02-20 | 5.38 | 5.39 | -0.03 | -0.55% | 5.22 | 5.42 | 289092 | 15515.03 | 3.15% |
| 2024-02-19 | 5.19 | 5.42 | 0.37 | 7.33% | 5.19 | 5.55 | 567721 | 30826.70 | 6.18% |