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 | 6.29 | 6.17 | -0.11 | -1.75% | 6.16 | 6.34 | 107196 | 6650.96 | 2.58% |
| 2024-05-09 | 6.18 | 6.28 | 0.12 | 1.95% | 6.15 | 6.31 | 123489 | 7740.31 | 2.98% |
| 2024-05-08 | 6.24 | 6.16 | -0.08 | -1.28% | 6.12 | 6.28 | 116492 | 7195.40 | 2.81% |
| 2024-05-07 | 6.26 | 6.24 | -0.03 | -0.48% | 6.17 | 6.30 | 104084 | 6475.40 | 2.51% |
| 2024-05-06 | 6.17 | 6.27 | 0.18 | 2.96% | 6.14 | 6.27 | 145237 | 9014.85 | 3.50% |
| 2024-04-30 | 6.21 | 6.09 | -0.13 | -2.09% | 6.01 | 6.27 | 152354 | 9307.21 | 3.67% |
| 2024-04-29 | 5.89 | 6.22 | 0.34 | 5.78% | 5.88 | 6.22 | 196513 | 12001.08 | 4.73% |
| 2024-04-26 | 5.78 | 5.88 | 0.09 | 1.55% | 5.73 | 5.94 | 176307 | 10298.09 | 4.25% |
| 2024-04-25 | 5.83 | 5.79 | -0.08 | -1.36% | 5.73 | 5.89 | 159025 | 9258.29 | 3.83% |
| 2024-04-24 | 6.02 | 5.87 | -0.38 | -6.08% | 5.76 | 6.12 | 316910 | 18595.17 | 7.64% |
| 2024-04-23 | 6.14 | 6.25 | 0.16 | 2.63% | 6.13 | 6.33 | 130877 | 8166.89 | 3.15% |
| 2024-04-22 | 6.22 | 6.09 | -0.12 | -1.93% | 6.04 | 6.30 | 127104 | 7764.41 | 3.06% |
| 2024-04-19 | 6.23 | 6.21 | -0.10 | -1.58% | 6.12 | 6.38 | 160909 | 10032.04 | 3.88% |
| 2024-04-18 | 6.58 | 6.31 | -0.33 | -4.97% | 6.28 | 6.58 | 239359 | 15354.60 | 5.77% |
| 2024-04-17 | 6.05 | 6.64 | 0.50 | 8.14% | 6.05 | 6.68 | 297701 | 19333.68 | 7.17% |
| 2024-04-16 | 6.59 | 6.14 | -0.68 | -9.97% | 6.14 | 6.59 | 186907 | 11632.50 | 4.50% |
| 2024-04-15 | 7.41 | 6.82 | -0.76 | -10.03% | 6.82 | 7.48 | 412567 | 28845.58 | 9.94% |
| 2024-04-12 | 7.90 | 7.58 | -0.21 | -2.70% | 7.58 | 8.25 | 533564 | 42252.51 | 12.86% |
| 2024-04-11 | 7.56 | 7.79 | 0.12 | 1.56% | 7.41 | 7.89 | 346709 | 26632.46 | 8.35% |
| 2024-04-10 | 7.37 | 7.67 | 0.30 | 4.07% | 7.32 | 7.70 | 390646 | 29476.88 | 9.41% |
| 2024-04-09 | 7.17 | 7.37 | 0.20 | 2.79% | 7.17 | 7.39 | 184232 | 13442.17 | 4.44% |
| 2024-04-08 | 7.41 | 7.17 | -0.27 | -3.63% | 7.16 | 7.45 | 210917 | 15383.34 | 5.08% |
| 2024-04-03 | 7.62 | 7.44 | -0.18 | -2.36% | 7.33 | 7.63 | 271963 | 20323.42 | 6.55% |
| 2024-04-02 | 7.65 | 7.62 | -0.11 | -1.42% | 7.53 | 7.80 | 303423 | 23222.68 | 7.31% |
| 2024-04-01 | 7.47 | 7.73 | 0.25 | 3.34% | 7.45 | 7.81 | 399355 | 30364.55 | 9.62% |
| 2024-03-29 | 7.28 | 7.48 | 0.10 | 1.36% | 7.28 | 7.80 | 301353 | 22649.90 | 7.26% |
| 2024-03-28 | 7.20 | 7.38 | -0.08 | -1.07% | 7.04 | 7.65 | 399471 | 29342.83 | 9.62% |
| 2024-03-27 | 7.86 | 7.46 | -0.83 | -10.01% | 7.46 | 8.05 | 522241 | 40562.00 | 12.58% |
| 2024-03-26 | 7.54 | 8.29 | 0.71 | 9.37% | 7.45 | 8.34 | 717735 | 55508.41 | 17.29% |
| 2024-03-25 | 7.84 | 7.58 | -0.38 | -4.77% | 7.38 | 7.91 | 622839 | 47254.94 | 15.01% |
| 2024-03-22 | 7.19 | 7.96 | 0.72 | 9.94% | 7.06 | 7.96 | 430546 | 33254.77 | 10.37% |
| 2024-03-21 | 7.08 | 7.24 | 0.20 | 2.84% | 6.99 | 7.35 | 224412 | 16099.46 | 5.41% |
| 2024-03-20 | 6.88 | 7.04 | 0.15 | 2.18% | 6.85 | 7.06 | 122164 | 8543.43 | 2.94% |
| 2024-03-19 | 6.85 | 6.89 | -0.03 | -0.43% | 6.85 | 6.96 | 111442 | 7687.57 | 2.68% |
| 2024-03-18 | 6.73 | 6.92 | 0.16 | 2.37% | 6.73 | 6.94 | 158784 | 10847.75 | 3.83% |
| 2024-03-15 | 6.56 | 6.76 | 0.15 | 2.27% | 6.55 | 6.79 | 164666 | 11064.87 | 3.97% |
| 2024-03-14 | 6.60 | 6.61 | 0.03 | 0.46% | 6.48 | 6.68 | 154496 | 10205.03 | 3.72% |
| 2024-03-13 | 6.61 | 6.58 | -0.07 | -1.05% | 6.53 | 6.66 | 132510 | 8725.97 | 3.19% |
| 2024-03-12 | 6.50 | 6.65 | 0.16 | 2.47% | 6.42 | 6.65 | 187790 | 12279.97 | 4.52% |
| 2024-03-11 | 6.45 | 6.49 | 0.11 | 1.72% | 6.41 | 6.54 | 152480 | 9865.48 | 3.67% |
| 2024-03-08 | 6.51 | 6.38 | -0.06 | -0.93% | 6.28 | 6.59 | 175324 | 11199.72 | 4.22% |
| 2024-03-07 | 6.35 | 6.44 | 0.12 | 1.90% | 6.35 | 6.69 | 269928 | 17499.67 | 6.50% |
| 2024-03-06 | 6.25 | 6.32 | 0.04 | 0.64% | 6.18 | 6.37 | 141673 | 8914.62 | 3.41% |
| 2024-03-05 | 6.28 | 6.28 | -0.01 | -0.16% | 6.22 | 6.41 | 175942 | 11125.76 | 4.24% |
| 2024-03-04 | 6.34 | 6.29 | -0.06 | -0.94% | 6.11 | 6.38 | 155834 | 9717.36 | 3.75% |
| 2024-03-01 | 6.29 | 6.35 | 0.07 | 1.11% | 6.22 | 6.38 | 149584 | 9441.38 | 3.60% |
| 2024-02-29 | 6.07 | 6.28 | 0.19 | 3.12% | 6.03 | 6.29 | 228962 | 14221.59 | 5.52% |
| 2024-02-28 | 6.76 | 6.09 | -0.67 | -9.91% | 6.08 | 6.81 | 383269 | 24932.12 | 9.23% |
| 2024-02-27 | 6.44 | 6.76 | 0.32 | 4.97% | 6.32 | 6.88 | 312018 | 20752.15 | 7.52% |
| 2024-02-26 | 6.30 | 6.44 | 0.14 | 2.22% | 6.18 | 6.79 | 289118 | 18653.55 | 6.97% |
| 2024-02-23 | 6.15 | 6.30 | 0.20 | 3.28% | 6.04 | 6.32 | 211589 | 13071.37 | 5.10% |
| 2024-02-22 | 5.90 | 6.10 | 0.19 | 3.21% | 5.88 | 6.10 | 228376 | 13716.90 | 5.50% |
| 2024-02-21 | 5.70 | 5.91 | 0.15 | 2.60% | 5.63 | 6.10 | 296974 | 17663.07 | 7.15% |
| 2024-02-20 | 5.67 | 5.76 | 0.08 | 1.41% | 5.50 | 5.81 | 220993 | 12515.47 | 5.32% |
| 2024-02-19 | 5.40 | 5.68 | 0.31 | 5.77% | 5.39 | 5.68 | 299400 | 16676.98 | 7.21% |
| 2024-02-08 | 5.05 | 5.37 | 0.32 | 6.34% | 4.93 | 5.41 | 317187 | 16396.86 | 7.64% |
| 2024-02-07 | 5.31 | 5.05 | -0.31 | -5.78% | 4.82 | 5.40 | 347783 | 17644.57 | 8.38% |
| 2024-02-06 | 5.20 | 5.36 | -0.16 | -2.90% | 4.98 | 5.60 | 331730 | 17191.04 | 7.99% |
| 2024-02-05 | 6.05 | 5.52 | -0.61 | -9.95% | 5.52 | 6.10 | 195942 | 10957.03 | 4.72% |
| 2024-02-02 | 6.39 | 6.13 | -0.21 | -3.31% | 5.94 | 6.58 | 206229 | 12932.60 | 4.97% |
| 2024-02-01 | 6.39 | 6.34 | -0.09 | -1.40% | 6.13 | 6.43 | 211403 | 13313.12 | 5.09% |
| 2024-01-31 | 6.97 | 6.43 | -0.47 | -6.81% | 6.40 | 6.99 | 231152 | 15308.23 | 5.57% |