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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.39 | 6.29 | -0.15 | -2.33% | 6.25 | 6.41 | 105647 | 6677.74 | 1.17% |
| 2024-05-07 | 6.42 | 6.44 | 0.02 | 0.31% | 6.37 | 6.46 | 56738 | 3638.89 | 0.63% |
| 2024-05-06 | 6.31 | 6.42 | 0.14 | 2.23% | 6.28 | 6.44 | 92499 | 5887.33 | 1.02% |
| 2024-04-30 | 6.39 | 6.28 | -0.11 | -1.72% | 6.27 | 6.41 | 75896 | 4802.18 | 0.84% |
| 2024-04-29 | 6.20 | 6.39 | 0.17 | 2.73% | 6.13 | 6.43 | 106216 | 6722.24 | 1.18% |
| 2024-04-26 | 6.27 | 6.22 | -0.05 | -0.80% | 6.05 | 6.29 | 126545 | 7827.08 | 1.40% |
| 2024-04-25 | 6.32 | 6.27 | -0.05 | -0.79% | 6.24 | 6.35 | 72820 | 4584.57 | 0.81% |
| 2024-04-24 | 6.28 | 6.32 | 0.07 | 1.12% | 6.18 | 6.33 | 72176 | 4528.74 | 0.80% |
| 2024-04-23 | 6.29 | 6.25 | -0.04 | -0.64% | 6.16 | 6.35 | 90363 | 5661.52 | 1.00% |
| 2024-04-22 | 6.53 | 6.29 | -0.34 | -5.13% | 6.20 | 6.57 | 151539 | 9562.67 | 1.68% |
| 2024-04-19 | 6.38 | 6.63 | 0.18 | 2.79% | 6.37 | 6.75 | 129321 | 8562.62 | 1.43% |
| 2024-04-18 | 6.55 | 6.45 | -0.07 | -1.07% | 6.43 | 6.60 | 87911 | 5729.07 | 0.97% |
| 2024-04-17 | 6.16 | 6.52 | 0.43 | 7.06% | 6.15 | 6.53 | 147731 | 9464.33 | 1.64% |
| 2024-04-16 | 6.60 | 6.09 | -0.57 | -8.56% | 6.09 | 6.68 | 194986 | 12204.93 | 2.16% |
| 2024-04-15 | 6.80 | 6.66 | -0.28 | -4.03% | 6.46 | 6.87 | 191148 | 12796.79 | 2.12% |
| 2024-04-12 | 6.78 | 6.94 | 0.18 | 2.66% | 6.77 | 7.10 | 226990 | 15847.39 | 2.51% |
| 2024-04-11 | 6.61 | 6.76 | 0.15 | 2.27% | 6.55 | 6.86 | 103852 | 7007.70 | 1.15% |
| 2024-04-10 | 6.68 | 6.61 | -0.11 | -1.64% | 6.55 | 6.76 | 82487 | 5464.16 | 0.91% |
| 2024-04-09 | 6.75 | 6.72 | -0.05 | -0.74% | 6.63 | 6.82 | 95607 | 6420.67 | 1.06% |
| 2024-04-08 | 6.83 | 6.77 | -0.11 | -1.60% | 6.73 | 6.93 | 122797 | 8367.51 | 1.36% |
| 2024-04-03 | 6.71 | 6.88 | 0.14 | 2.08% | 6.70 | 6.98 | 154302 | 10559.10 | 1.71% |
| 2024-04-02 | 6.66 | 6.74 | 0.11 | 1.66% | 6.66 | 6.80 | 95715 | 6440.76 | 1.06% |
| 2024-04-01 | 6.58 | 6.63 | 0.10 | 1.53% | 6.56 | 6.72 | 97594 | 6486.21 | 1.08% |
| 2024-03-29 | 6.33 | 6.53 | 0.21 | 3.32% | 6.31 | 6.53 | 95375 | 6150.62 | 1.06% |
| 2024-03-28 | 6.20 | 6.32 | 0.12 | 1.94% | 6.20 | 6.40 | 79915 | 5041.59 | 0.88% |
| 2024-03-27 | 6.52 | 6.20 | -0.29 | -4.47% | 6.20 | 6.53 | 97882 | 6186.73 | 1.08% |
| 2024-03-26 | 6.49 | 6.49 | -0.02 | -0.31% | 6.36 | 6.55 | 84975 | 5481.18 | 0.94% |
| 2024-03-25 | 6.63 | 6.51 | -0.18 | -2.69% | 6.49 | 6.74 | 136423 | 9053.66 | 1.51% |
| 2024-03-22 | 6.87 | 6.69 | -0.18 | -2.62% | 6.60 | 6.90 | 139951 | 9380.02 | 1.55% |
| 2024-03-21 | 6.70 | 6.87 | 0.20 | 3.00% | 6.68 | 6.93 | 188082 | 12846.09 | 2.08% |
| 2024-03-20 | 6.63 | 6.67 | 0.04 | 0.60% | 6.59 | 6.79 | 91116 | 6081.43 | 1.01% |
| 2024-03-19 | 6.59 | 6.63 | 0.04 | 0.61% | 6.55 | 6.75 | 126399 | 8395.29 | 1.40% |
| 2024-03-18 | 6.53 | 6.59 | 0.06 | 0.92% | 6.49 | 6.62 | 104150 | 6814.72 | 1.15% |
| 2024-03-15 | 6.43 | 6.53 | 0.07 | 1.08% | 6.40 | 6.53 | 94487 | 6133.07 | 1.05% |
| 2024-03-14 | 6.43 | 6.46 | 0.02 | 0.31% | 6.38 | 6.53 | 106760 | 6893.99 | 1.18% |
| 2024-03-13 | 6.47 | 6.44 | -0.04 | -0.62% | 6.36 | 6.49 | 84872 | 5446.25 | 0.94% |
| 2024-03-12 | 6.57 | 6.48 | -0.10 | -1.52% | 6.40 | 6.57 | 121991 | 7905.97 | 1.35% |
| 2024-03-11 | 6.45 | 6.58 | 0.11 | 1.70% | 6.42 | 6.65 | 114989 | 7500.05 | 1.27% |
| 2024-03-08 | 6.39 | 6.47 | 0.05 | 0.78% | 6.33 | 6.54 | 111825 | 7192.07 | 1.24% |
| 2024-03-07 | 6.43 | 6.42 | 0.02 | 0.31% | 6.38 | 6.66 | 179490 | 11678.13 | 1.99% |
| 2024-03-06 | 6.25 | 6.40 | 0.08 | 1.27% | 6.25 | 6.48 | 141887 | 9076.46 | 1.57% |
| 2024-03-05 | 6.56 | 6.32 | -0.26 | -3.95% | 6.28 | 6.56 | 209838 | 13355.89 | 2.32% |
| 2024-03-04 | 6.70 | 6.58 | -0.19 | -2.81% | 6.48 | 6.73 | 234015 | 15422.50 | 2.59% |
| 2024-03-01 | 7.00 | 6.77 | -0.16 | -2.31% | 6.77 | 7.16 | 366352 | 25247.29 | 4.06% |
| 2024-02-29 | 6.30 | 6.93 | 0.53 | 8.28% | 6.25 | 6.97 | 323102 | 21733.17 | 3.58% |
| 2024-02-28 | 6.57 | 6.40 | -0.17 | -2.59% | 6.40 | 6.94 | 294171 | 19616.99 | 3.26% |
| 2024-02-27 | 6.32 | 6.57 | 0.27 | 4.29% | 6.21 | 6.64 | 197051 | 12772.69 | 2.18% |
| 2024-02-26 | 6.35 | 6.30 | 0.05 | 0.80% | 6.20 | 6.48 | 185816 | 11748.36 | 2.06% |
| 2024-02-23 | 6.09 | 6.25 | 0.14 | 2.29% | 6.04 | 6.28 | 135627 | 8364.76 | 1.50% |
| 2024-02-22 | 5.98 | 6.11 | 0.12 | 2.00% | 5.91 | 6.17 | 143770 | 8710.02 | 1.59% |
| 2024-02-21 | 5.79 | 5.99 | 0.13 | 2.22% | 5.76 | 6.36 | 181585 | 10990.79 | 2.01% |
| 2024-02-20 | 5.86 | 5.86 | -0.02 | -0.34% | 5.72 | 5.99 | 153169 | 9045.60 | 1.70% |
| 2024-02-19 | 5.65 | 5.88 | 0.16 | 2.80% | 5.64 | 6.06 | 245081 | 14310.32 | 2.71% |
| 2024-02-08 | 5.27 | 5.72 | 0.52 | 10.00% | 5.20 | 5.72 | 280613 | 15411.07 | 3.11% |
| 2024-02-07 | 5.36 | 5.20 | -0.15 | -2.80% | 5.10 | 5.46 | 242322 | 12763.41 | 2.68% |
| 2024-02-06 | 5.20 | 5.35 | -0.11 | -2.01% | 4.94 | 5.49 | 273448 | 14151.05 | 3.03% |
| 2024-02-05 | 6.03 | 5.46 | -0.61 | -10.05% | 5.46 | 6.03 | 242728 | 13531.65 | 2.69% |
| 2024-02-02 | 6.35 | 6.07 | -0.28 | -4.41% | 5.91 | 6.55 | 190096 | 11800.39 | 2.10% |
| 2024-02-01 | 6.70 | 6.35 | -0.43 | -6.34% | 6.29 | 6.76 | 254499 | 16348.75 | 2.82% |
| 2024-01-31 | 7.02 | 6.78 | -0.24 | -3.42% | 6.73 | 7.11 | 195579 | 13490.29 | 2.16% |
| 2024-01-30 | 7.18 | 7.02 | -0.14 | -1.96% | 6.99 | 7.26 | 161674 | 11505.84 | 1.79% |