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 | 6.58 | 6.55 | -0.01 | -0.15% | 6.52 | 6.60 | 57333 | 3761.31 | 0.77% |
| 2024-05-09 | 6.45 | 6.56 | 0.11 | 1.71% | 6.44 | 6.58 | 67571 | 4422.58 | 0.91% |
| 2024-05-08 | 6.53 | 6.45 | -0.09 | -1.38% | 6.44 | 6.54 | 52530 | 3404.74 | 0.71% |
| 2024-05-07 | 6.55 | 6.54 | 0.00 | 0.00% | 6.49 | 6.57 | 47927 | 3125.51 | 0.65% |
| 2024-05-06 | 6.45 | 6.54 | 0.10 | 1.55% | 6.45 | 6.55 | 71530 | 4666.86 | 0.96% |
| 2024-04-30 | 6.47 | 6.44 | -0.04 | -0.62% | 6.41 | 6.49 | 66102 | 4264.52 | 0.89% |
| 2024-04-29 | 6.40 | 6.48 | 0.08 | 1.25% | 6.37 | 6.48 | 86922 | 5603.00 | 1.17% |
| 2024-04-26 | 6.32 | 6.40 | 0.05 | 0.79% | 6.28 | 6.41 | 75360 | 4781.47 | 1.02% |
| 2024-04-25 | 6.27 | 6.35 | 0.07 | 1.11% | 6.24 | 6.38 | 72334 | 4570.38 | 0.98% |
| 2024-04-24 | 6.21 | 6.28 | 0.06 | 0.96% | 6.20 | 6.29 | 48957 | 3056.27 | 0.66% |
| 2024-04-23 | 6.25 | 6.22 | -0.03 | -0.48% | 6.20 | 6.27 | 40987 | 2556.45 | 0.55% |
| 2024-04-22 | 6.26 | 6.25 | -0.06 | -0.95% | 6.17 | 6.32 | 79346 | 4942.78 | 1.07% |
| 2024-04-19 | 6.26 | 6.31 | 0.04 | 0.64% | 6.24 | 6.40 | 75893 | 4801.17 | 1.02% |
| 2024-04-18 | 6.30 | 6.27 | -0.03 | -0.48% | 6.26 | 6.35 | 68986 | 4348.41 | 0.93% |
| 2024-04-17 | 6.06 | 6.30 | 0.28 | 4.65% | 6.05 | 6.30 | 106049 | 6608.86 | 1.43% |
| 2024-04-16 | 6.38 | 6.02 | -0.38 | -5.94% | 6.01 | 6.39 | 158460 | 9744.23 | 2.14% |
| 2024-04-15 | 6.48 | 6.40 | -0.08 | -1.23% | 6.28 | 6.53 | 102233 | 6557.18 | 1.38% |
| 2024-04-12 | 6.52 | 6.48 | -0.04 | -0.61% | 6.46 | 6.56 | 52360 | 3413.55 | 0.71% |
| 2024-04-11 | 6.40 | 6.52 | 0.09 | 1.40% | 6.38 | 6.56 | 72902 | 4736.08 | 0.98% |
| 2024-04-10 | 6.51 | 6.43 | -0.09 | -1.38% | 6.38 | 6.55 | 73377 | 4735.86 | 0.99% |
| 2024-04-09 | 6.49 | 6.52 | 0.02 | 0.31% | 6.43 | 6.52 | 63417 | 4115.47 | 0.85% |
| 2024-04-08 | 6.44 | 6.50 | -0.14 | -2.11% | 6.41 | 6.63 | 112441 | 7335.16 | 1.52% |
| 2024-04-03 | 6.57 | 6.64 | 0.06 | 0.91% | 6.53 | 6.66 | 117054 | 7727.02 | 1.58% |
| 2024-04-02 | 6.45 | 6.58 | 0.10 | 1.54% | 6.44 | 6.59 | 136066 | 8905.93 | 1.83% |
| 2024-04-01 | 6.44 | 6.48 | 0.04 | 0.62% | 6.38 | 6.48 | 99814 | 6420.81 | 1.35% |
| 2024-03-29 | 6.33 | 6.44 | 0.14 | 2.22% | 6.29 | 6.44 | 83658 | 5335.61 | 1.13% |
| 2024-03-28 | 6.20 | 6.30 | 0.09 | 1.45% | 6.20 | 6.33 | 61251 | 3844.87 | 0.83% |
| 2024-03-27 | 6.32 | 6.21 | -0.14 | -2.20% | 6.21 | 6.35 | 62544 | 3938.02 | 0.84% |
| 2024-03-26 | 6.35 | 6.35 | 0.00 | 0.00% | 6.27 | 6.38 | 81021 | 5125.07 | 1.09% |
| 2024-03-25 | 6.41 | 6.35 | -0.10 | -1.55% | 6.35 | 6.47 | 68052 | 4360.83 | 0.92% |
| 2024-03-22 | 6.54 | 6.45 | -0.09 | -1.38% | 6.35 | 6.55 | 83988 | 5411.19 | 1.13% |
| 2024-03-21 | 6.52 | 6.54 | 0.03 | 0.46% | 6.49 | 6.56 | 72886 | 4761.72 | 0.98% |
| 2024-03-20 | 6.46 | 6.51 | 0.03 | 0.46% | 6.46 | 6.52 | 59305 | 3849.19 | 0.80% |
| 2024-03-19 | 6.49 | 6.48 | -0.02 | -0.31% | 6.47 | 6.53 | 71615 | 4659.35 | 0.97% |
| 2024-03-18 | 6.46 | 6.50 | 0.04 | 0.62% | 6.45 | 6.53 | 68445 | 4441.00 | 0.92% |
| 2024-03-15 | 6.39 | 6.46 | 0.05 | 0.78% | 6.36 | 6.46 | 77181 | 4947.01 | 1.04% |
| 2024-03-14 | 6.35 | 6.41 | 0.03 | 0.47% | 6.35 | 6.46 | 96487 | 6181.73 | 1.30% |
| 2024-03-13 | 6.39 | 6.38 | -0.01 | -0.16% | 6.34 | 6.42 | 72183 | 4600.44 | 0.97% |
| 2024-03-12 | 6.35 | 6.39 | 0.04 | 0.63% | 6.31 | 6.39 | 68890 | 4376.28 | 0.93% |
| 2024-03-11 | 6.31 | 6.35 | 0.04 | 0.63% | 6.29 | 6.35 | 62336 | 3940.96 | 0.84% |
| 2024-03-08 | 6.28 | 6.31 | 0.01 | 0.16% | 6.24 | 6.32 | 52429 | 3297.66 | 0.71% |
| 2024-03-07 | 6.28 | 6.30 | 0.00 | 0.00% | 6.28 | 6.44 | 86361 | 5480.60 | 1.16% |
| 2024-03-06 | 6.24 | 6.30 | 0.07 | 1.12% | 6.21 | 6.38 | 63512 | 3994.40 | 0.86% |
| 2024-03-05 | 6.27 | 6.23 | -0.08 | -1.27% | 6.22 | 6.30 | 48913 | 3054.49 | 0.66% |
| 2024-03-04 | 6.38 | 6.31 | -0.06 | -0.94% | 6.25 | 6.39 | 57020 | 3589.74 | 0.77% |
| 2024-03-01 | 6.40 | 6.37 | -0.02 | -0.31% | 6.33 | 6.42 | 58678 | 3737.77 | 0.79% |
| 2024-02-29 | 6.27 | 6.39 | 0.09 | 1.43% | 6.24 | 6.40 | 88637 | 5630.22 | 1.19% |
| 2024-02-28 | 6.46 | 6.30 | -0.17 | -2.63% | 6.29 | 6.57 | 143495 | 9232.57 | 1.93% |
| 2024-02-27 | 6.33 | 6.47 | 0.12 | 1.89% | 6.33 | 6.47 | 81354 | 5224.80 | 1.10% |
| 2024-02-26 | 6.37 | 6.35 | -0.01 | -0.16% | 6.33 | 6.42 | 78782 | 5023.44 | 1.06% |
| 2024-02-23 | 6.31 | 6.36 | 0.04 | 0.63% | 6.27 | 6.38 | 77496 | 4906.08 | 1.04% |
| 2024-02-22 | 6.29 | 6.32 | 0.03 | 0.48% | 6.25 | 6.36 | 61119 | 3849.62 | 0.82% |
| 2024-02-21 | 6.22 | 6.29 | 0.02 | 0.32% | 6.22 | 6.41 | 84221 | 5327.98 | 1.14% |
| 2024-02-20 | 6.21 | 6.27 | 0.01 | 0.16% | 6.15 | 6.29 | 53897 | 3367.25 | 0.73% |
| 2024-02-19 | 6.23 | 6.26 | 0.08 | 1.29% | 6.18 | 6.33 | 91094 | 5698.24 | 1.23% |
| 2024-02-08 | 5.94 | 6.18 | 0.27 | 4.57% | 5.90 | 6.20 | 122572 | 7425.84 | 1.65% |
| 2024-02-07 | 5.88 | 5.91 | 0.02 | 0.34% | 5.79 | 6.00 | 99044 | 5839.95 | 1.34% |
| 2024-02-06 | 5.58 | 5.89 | 0.24 | 4.25% | 5.43 | 6.06 | 113906 | 6516.10 | 1.54% |
| 2024-02-05 | 6.05 | 5.65 | -0.45 | -7.38% | 5.58 | 6.05 | 144391 | 8300.54 | 1.95% |
| 2024-02-02 | 6.24 | 6.10 | -0.12 | -1.93% | 5.91 | 6.38 | 126351 | 7778.60 | 1.70% |