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 | 6.75 | 6.80 | 0.01 | 0.15% | 6.74 | 6.87 | 108080 | 7359.07 | 2.86% |
| 2024-05-09 | 6.82 | 6.79 | -0.06 | -0.88% | 6.76 | 6.88 | 126811 | 8652.87 | 3.35% |
| 2024-05-08 | 6.85 | 6.85 | -0.01 | -0.15% | 6.80 | 6.93 | 104492 | 7176.14 | 2.76% |
| 2024-05-07 | 6.85 | 6.86 | 0.02 | 0.29% | 6.76 | 6.93 | 134273 | 9166.49 | 3.55% |
| 2024-05-06 | 6.69 | 6.84 | 0.31 | 4.75% | 6.65 | 7.02 | 218151 | 14938.96 | 5.77% |
| 2024-04-30 | 6.40 | 6.53 | 0.07 | 1.08% | 6.40 | 6.64 | 135725 | 8860.05 | 3.59% |
| 2024-04-29 | 6.30 | 6.46 | 0.08 | 1.25% | 6.28 | 6.49 | 133071 | 8530.77 | 3.52% |
| 2024-04-26 | 6.38 | 6.38 | 0.04 | 0.63% | 6.28 | 6.54 | 178862 | 11464.77 | 4.73% |
| 2024-04-25 | 6.19 | 6.34 | 0.17 | 2.76% | 6.11 | 6.41 | 121091 | 7652.85 | 3.20% |
| 2024-04-24 | 6.05 | 6.17 | 0.04 | 0.65% | 6.03 | 6.24 | 111267 | 6828.32 | 2.94% |
| 2024-04-23 | 6.03 | 6.13 | 0.01 | 0.16% | 6.01 | 6.22 | 131527 | 8055.02 | 3.48% |
| 2024-04-22 | 6.23 | 6.12 | 0.01 | 0.16% | 6.01 | 6.40 | 219897 | 13593.75 | 5.82% |
| 2024-04-19 | 5.86 | 6.11 | 0.20 | 3.38% | 5.83 | 6.19 | 194314 | 11811.90 | 5.14% |
| 2024-04-18 | 5.88 | 5.91 | -0.07 | -1.17% | 5.70 | 5.98 | 182778 | 10725.30 | 4.83% |
| 2024-04-17 | 5.80 | 5.98 | 0.34 | 6.03% | 5.77 | 6.03 | 246068 | 14585.18 | 6.51% |
| 2024-04-16 | 5.88 | 5.64 | -0.24 | -4.08% | 5.64 | 6.11 | 286243 | 16843.43 | 7.57% |
| 2024-04-15 | 6.39 | 5.88 | -0.33 | -5.31% | 5.68 | 6.52 | 393687 | 23808.05 | 10.41% |
| 2024-04-12 | 6.50 | 6.21 | -0.32 | -4.90% | 6.18 | 7.06 | 617158 | 41014.62 | 16.32% |
| 2024-04-11 | 6.65 | 6.53 | 0.47 | 7.76% | 6.36 | 6.67 | 549780 | 36248.73 | 14.54% |
| 2024-04-10 | 6.20 | 6.06 | -0.14 | -2.26% | 6.00 | 6.22 | 112367 | 6837.70 | 2.97% |
| 2024-04-09 | 6.15 | 6.20 | -0.15 | -2.36% | 6.08 | 6.29 | 152424 | 9400.97 | 4.03% |
| 2024-04-08 | 6.08 | 6.35 | 0.21 | 3.42% | 6.03 | 6.66 | 311408 | 19941.74 | 8.24% |
| 2024-04-03 | 5.94 | 6.14 | 0.13 | 2.16% | 5.93 | 6.26 | 178473 | 10835.42 | 4.72% |
| 2024-04-02 | 5.75 | 6.01 | 0.23 | 3.98% | 5.71 | 6.08 | 176800 | 10554.21 | 4.68% |
| 2024-04-01 | 5.60 | 5.78 | 0.26 | 4.71% | 5.59 | 5.83 | 126498 | 7223.66 | 3.35% |
| 2024-03-29 | 5.50 | 5.52 | 0.00 | 0.00% | 5.44 | 5.54 | 55547 | 3048.35 | 1.47% |
| 2024-03-28 | 5.34 | 5.52 | 0.19 | 3.56% | 5.29 | 5.70 | 73018 | 4004.12 | 1.93% |
| 2024-03-27 | 5.52 | 5.33 | -0.20 | -3.62% | 5.31 | 5.54 | 62537 | 3398.76 | 1.65% |
| 2024-03-26 | 5.40 | 5.53 | 0.10 | 1.84% | 5.38 | 5.53 | 62185 | 3389.62 | 1.64% |
| 2024-03-25 | 5.50 | 5.43 | -0.08 | -1.45% | 5.41 | 5.59 | 73350 | 4031.29 | 1.94% |
| 2024-03-22 | 5.61 | 5.51 | -0.09 | -1.61% | 5.50 | 5.70 | 97589 | 5444.43 | 2.58% |
| 2024-03-21 | 5.61 | 5.60 | -0.10 | -1.75% | 5.55 | 5.70 | 112929 | 6333.31 | 2.99% |
| 2024-03-20 | 5.80 | 5.70 | -0.13 | -2.23% | 5.58 | 5.80 | 229634 | 12958.64 | 6.07% |
| 2024-03-19 | 5.30 | 5.83 | 0.53 | 10.00% | 5.30 | 5.83 | 93279 | 5351.34 | 2.47% |
| 2024-03-18 | 5.23 | 5.30 | 0.21 | 4.13% | 5.20 | 5.44 | 80491 | 4233.59 | 2.13% |
| 2024-03-15 | 4.99 | 5.09 | 0.08 | 1.60% | 4.98 | 5.10 | 45753 | 2309.08 | 1.21% |
| 2024-03-14 | 5.04 | 5.01 | -0.03 | -0.60% | 4.95 | 5.08 | 37101 | 1866.10 | 0.98% |
| 2024-03-13 | 5.07 | 5.04 | -0.03 | -0.59% | 4.96 | 5.09 | 30780 | 1546.60 | 0.81% |
| 2024-03-12 | 4.97 | 5.07 | 0.11 | 2.22% | 4.94 | 5.07 | 44004 | 2206.87 | 1.16% |
| 2024-03-11 | 4.92 | 4.96 | 0.07 | 1.43% | 4.87 | 4.96 | 25769 | 1268.40 | 0.68% |
| 2024-03-08 | 4.90 | 4.89 | -0.01 | -0.20% | 4.82 | 4.94 | 21182 | 1032.14 | 0.56% |
| 2024-03-07 | 4.90 | 4.90 | 0.04 | 0.82% | 4.86 | 4.99 | 33188 | 1633.95 | 0.88% |
| 2024-03-06 | 4.82 | 4.86 | 0.04 | 0.83% | 4.80 | 4.90 | 30208 | 1465.51 | 0.80% |
| 2024-03-05 | 4.92 | 4.82 | -0.12 | -2.43% | 4.81 | 4.92 | 26905 | 1305.09 | 0.71% |
| 2024-03-04 | 5.00 | 4.94 | -0.06 | -1.20% | 4.86 | 5.01 | 35178 | 1730.87 | 0.93% |
| 2024-03-01 | 4.97 | 5.00 | 0.04 | 0.81% | 4.91 | 5.00 | 38064 | 1889.08 | 1.01% |
| 2024-02-29 | 4.76 | 4.96 | 0.16 | 3.33% | 4.70 | 4.96 | 53855 | 2621.43 | 1.42% |
| 2024-02-28 | 5.14 | 4.80 | -0.32 | -6.25% | 4.79 | 5.23 | 94076 | 4723.07 | 2.49% |
| 2024-02-27 | 5.02 | 5.12 | 0.11 | 2.20% | 4.96 | 5.12 | 38128 | 1934.83 | 1.01% |
| 2024-02-26 | 4.94 | 5.01 | 0.06 | 1.21% | 4.91 | 5.09 | 50262 | 2513.58 | 1.33% |
| 2024-02-23 | 4.85 | 4.95 | 0.14 | 2.91% | 4.79 | 4.95 | 47028 | 2288.49 | 1.24% |
| 2024-02-22 | 4.74 | 4.81 | 0.05 | 1.05% | 4.68 | 4.84 | 48020 | 2285.43 | 1.27% |
| 2024-02-21 | 4.65 | 4.76 | 0.10 | 2.15% | 4.61 | 4.86 | 53553 | 2545.56 | 1.42% |
| 2024-02-20 | 4.69 | 4.66 | -0.01 | -0.21% | 4.58 | 4.69 | 35216 | 1632.78 | 0.93% |
| 2024-02-19 | 4.62 | 4.67 | 0.07 | 1.52% | 4.62 | 4.74 | 57443 | 2682.02 | 1.52% |
| 2024-02-08 | 4.28 | 4.60 | 0.32 | 7.48% | 4.23 | 4.60 | 67690 | 3001.06 | 1.79% |
| 2024-02-07 | 4.37 | 4.28 | -0.09 | -2.06% | 4.21 | 4.42 | 69498 | 2997.48 | 1.84% |
| 2024-02-06 | 4.00 | 4.37 | 0.08 | 1.86% | 3.94 | 4.48 | 80423 | 3357.66 | 2.13% |
| 2024-02-05 | 4.75 | 4.29 | -0.48 | -10.06% | 4.29 | 4.76 | 88666 | 3871.67 | 2.35% |
| 2024-02-02 | 5.02 | 4.77 | -0.25 | -4.98% | 4.61 | 5.11 | 61325 | 2975.79 | 1.62% |