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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.32 | 6.34 | 0.01 | 0.16% | 6.26 | 6.37 | 46441 | 2928.76 | 0.80% |
| 2024-05-16 | 6.31 | 6.33 | 0.00 | 0.00% | 6.31 | 6.38 | 39259 | 2488.31 | 0.67% |
| 2024-05-15 | 6.33 | 6.33 | 0.00 | 0.00% | 6.28 | 6.37 | 47740 | 3023.88 | 0.82% |
| 2024-05-14 | 6.24 | 6.33 | 0.07 | 1.12% | 6.23 | 6.35 | 56738 | 3577.71 | 0.97% |
| 2024-05-13 | 6.28 | 6.26 | -0.02 | -0.32% | 6.20 | 6.29 | 44387 | 2775.45 | 0.76% |
| 2024-05-10 | 6.32 | 6.28 | -0.03 | -0.48% | 6.25 | 6.33 | 46482 | 2919.41 | 0.80% |
| 2024-05-09 | 6.28 | 6.31 | 0.02 | 0.32% | 6.28 | 6.33 | 49990 | 3152.05 | 0.86% |
| 2024-05-08 | 6.33 | 6.29 | -0.06 | -0.94% | 6.26 | 6.37 | 40150 | 2531.43 | 0.69% |
| 2024-05-07 | 6.40 | 6.35 | -0.04 | -0.63% | 6.31 | 6.40 | 45045 | 2856.32 | 0.77% |
| 2024-05-06 | 6.33 | 6.39 | 0.10 | 1.59% | 6.33 | 6.41 | 64162 | 4082.79 | 1.10% |
| 2024-04-30 | 6.30 | 6.29 | -0.01 | -0.16% | 6.25 | 6.32 | 44493 | 2796.56 | 0.77% |
| 2024-04-29 | 6.21 | 6.30 | 0.04 | 0.64% | 6.21 | 6.31 | 68579 | 4300.31 | 1.18% |
| 2024-04-26 | 6.23 | 6.26 | 0.04 | 0.64% | 6.18 | 6.26 | 43962 | 2732.61 | 0.76% |
| 2024-04-25 | 6.19 | 6.22 | 0.00 | 0.00% | 6.19 | 6.27 | 36436 | 2268.13 | 0.63% |
| 2024-04-24 | 6.28 | 6.22 | -0.05 | -0.80% | 6.18 | 6.30 | 33948 | 2110.80 | 0.59% |
| 2024-04-23 | 6.33 | 6.27 | -0.05 | -0.79% | 6.25 | 6.33 | 31244 | 1967.91 | 0.54% |
| 2024-04-22 | 6.35 | 6.32 | -0.05 | -0.78% | 6.29 | 6.38 | 30785 | 1946.72 | 0.53% |
| 2024-04-19 | 6.27 | 6.37 | 0.07 | 1.11% | 6.25 | 6.39 | 39327 | 2493.57 | 0.68% |
| 2024-04-18 | 6.23 | 6.30 | 0.06 | 0.96% | 6.20 | 6.30 | 44401 | 2781.21 | 0.77% |
| 2024-04-17 | 6.09 | 6.24 | 0.21 | 3.48% | 6.06 | 6.24 | 61191 | 3768.83 | 1.06% |
| 2024-04-16 | 6.30 | 6.03 | -0.35 | -5.49% | 6.01 | 6.30 | 102492 | 6296.77 | 1.77% |
| 2024-04-15 | 6.45 | 6.38 | -0.06 | -0.93% | 6.23 | 6.57 | 114974 | 7360.67 | 1.98% |
| 2024-04-12 | 6.40 | 6.44 | -0.02 | -0.31% | 6.39 | 6.49 | 49668 | 3198.64 | 0.86% |
| 2024-04-11 | 6.36 | 6.46 | 0.05 | 0.78% | 6.34 | 6.50 | 41859 | 2697.20 | 0.72% |
| 2024-04-10 | 6.42 | 6.41 | -0.01 | -0.16% | 6.36 | 6.47 | 35676 | 2289.09 | 0.62% |
| 2024-04-09 | 6.38 | 6.42 | 0.05 | 0.78% | 6.33 | 6.42 | 33814 | 2156.74 | 0.58% |
| 2024-04-08 | 6.41 | 6.37 | -0.05 | -0.78% | 6.36 | 6.47 | 44905 | 2882.76 | 0.77% |
| 2024-04-03 | 6.32 | 6.42 | 0.08 | 1.26% | 6.32 | 6.44 | 64998 | 4150.61 | 1.12% |
| 2024-04-02 | 6.26 | 6.34 | 0.06 | 0.96% | 6.26 | 6.34 | 50571 | 3185.13 | 0.87% |
| 2024-04-01 | 6.19 | 6.28 | 0.10 | 1.62% | 6.17 | 6.28 | 33378 | 2075.31 | 0.58% |
| 2024-03-29 | 6.12 | 6.18 | 0.08 | 1.31% | 6.07 | 6.19 | 30496 | 1871.83 | 0.53% |
| 2024-03-28 | 6.12 | 6.10 | 0.00 | 0.00% | 6.06 | 6.14 | 30262 | 1847.38 | 0.52% |
| 2024-03-27 | 6.13 | 6.10 | -0.05 | -0.81% | 6.09 | 6.17 | 26239 | 1608.60 | 0.45% |
| 2024-03-26 | 6.21 | 6.15 | -0.07 | -1.13% | 6.04 | 6.23 | 40437 | 2480.43 | 0.70% |
| 2024-03-25 | 6.24 | 6.22 | -0.03 | -0.48% | 6.21 | 6.28 | 25593 | 1597.85 | 0.44% |
| 2024-03-22 | 6.29 | 6.25 | -0.05 | -0.79% | 6.20 | 6.29 | 28165 | 1755.63 | 0.49% |
| 2024-03-21 | 6.28 | 6.30 | 0.03 | 0.48% | 6.24 | 6.30 | 26118 | 1640.71 | 0.45% |
| 2024-03-20 | 6.26 | 6.27 | 0.01 | 0.16% | 6.24 | 6.28 | 23387 | 1464.40 | 0.40% |
| 2024-03-19 | 6.32 | 6.26 | -0.05 | -0.79% | 6.26 | 6.32 | 28606 | 1798.62 | 0.49% |
| 2024-03-18 | 6.26 | 6.31 | 0.05 | 0.80% | 6.25 | 6.32 | 34822 | 2190.08 | 0.60% |
| 2024-03-15 | 6.23 | 6.26 | 0.02 | 0.32% | 6.20 | 6.26 | 26508 | 1652.78 | 0.46% |
| 2024-03-14 | 6.23 | 6.24 | 0.00 | 0.00% | 6.22 | 6.26 | 25658 | 1601.55 | 0.44% |
| 2024-03-13 | 6.28 | 6.24 | -0.05 | -0.79% | 6.22 | 6.28 | 28006 | 1747.92 | 0.48% |
| 2024-03-12 | 6.27 | 6.29 | 0.03 | 0.48% | 6.23 | 6.31 | 34191 | 2142.82 | 0.59% |
| 2024-03-11 | 6.23 | 6.26 | 0.01 | 0.16% | 6.21 | 6.27 | 24664 | 1537.92 | 0.43% |
| 2024-03-08 | 6.25 | 6.25 | -0.04 | -0.64% | 6.21 | 6.27 | 20955 | 1306.58 | 0.36% |
| 2024-03-07 | 6.27 | 6.29 | 0.00 | 0.00% | 6.23 | 6.33 | 53437 | 3351.16 | 0.92% |
| 2024-03-06 | 6.18 | 6.29 | 0.12 | 1.94% | 6.15 | 6.48 | 60717 | 3831.21 | 1.05% |
| 2024-03-05 | 6.20 | 6.17 | -0.04 | -0.64% | 6.15 | 6.22 | 27087 | 1674.47 | 0.47% |
| 2024-03-04 | 6.23 | 6.21 | -0.04 | -0.64% | 6.19 | 6.26 | 25688 | 1597.96 | 0.44% |
| 2024-03-01 | 6.22 | 6.25 | 0.01 | 0.16% | 6.22 | 6.27 | 26999 | 1685.41 | 0.47% |
| 2024-02-29 | 6.17 | 6.24 | 0.03 | 0.48% | 6.12 | 6.26 | 46461 | 2887.57 | 0.80% |
| 2024-02-28 | 6.32 | 6.21 | -0.12 | -1.90% | 6.20 | 6.38 | 56161 | 3534.71 | 0.97% |
| 2024-02-27 | 6.28 | 6.33 | 0.03 | 0.48% | 6.25 | 6.33 | 30108 | 1895.49 | 0.52% |
| 2024-02-26 | 6.26 | 6.30 | 0.03 | 0.48% | 6.23 | 6.32 | 42926 | 2694.20 | 0.74% |
| 2024-02-23 | 6.27 | 6.27 | 0.00 | 0.00% | 6.20 | 6.30 | 34007 | 2124.78 | 0.59% |
| 2024-02-22 | 6.27 | 6.27 | -0.02 | -0.32% | 6.22 | 6.30 | 35434 | 2218.00 | 0.61% |
| 2024-02-21 | 6.22 | 6.29 | 0.02 | 0.32% | 6.19 | 6.36 | 45136 | 2841.72 | 0.78% |
| 2024-02-20 | 6.21 | 6.27 | 0.01 | 0.16% | 6.19 | 6.28 | 26366 | 1649.71 | 0.45% |
| 2024-02-19 | 6.25 | 6.26 | 0.01 | 0.16% | 6.15 | 6.34 | 50356 | 3151.79 | 0.87% |