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 | 6.78 | 6.81 | 0.04 | 0.59% | 6.65 | 6.82 | 304047 | 20547.44 | 2.12% |
| 2024-05-09 | 6.65 | 6.77 | 0.09 | 1.35% | 6.64 | 6.83 | 240939 | 16248.20 | 1.68% |
| 2024-05-08 | 6.88 | 6.68 | -0.19 | -2.77% | 6.66 | 6.88 | 336156 | 22689.88 | 2.34% |
| 2024-05-07 | 6.71 | 6.87 | 0.15 | 2.23% | 6.67 | 6.95 | 506777 | 34731.23 | 3.53% |
| 2024-05-06 | 6.56 | 6.72 | 0.24 | 3.70% | 6.55 | 6.76 | 482575 | 32212.62 | 3.36% |
| 2024-04-30 | 6.68 | 6.48 | -0.21 | -3.14% | 6.47 | 6.70 | 407754 | 26648.07 | 2.84% |
| 2024-04-29 | 6.65 | 6.69 | 0.04 | 0.60% | 6.51 | 6.70 | 335766 | 22229.00 | 2.34% |
| 2024-04-26 | 6.66 | 6.65 | 0.00 | 0.00% | 6.54 | 6.72 | 332160 | 21980.38 | 2.32% |
| 2024-04-25 | 6.60 | 6.65 | 0.02 | 0.30% | 6.50 | 6.67 | 256881 | 16982.60 | 1.79% |
| 2024-04-24 | 6.60 | 6.63 | 0.03 | 0.45% | 6.53 | 6.66 | 255269 | 16829.28 | 1.78% |
| 2024-04-23 | 6.76 | 6.60 | -0.09 | -1.35% | 6.57 | 6.82 | 334549 | 22388.01 | 2.33% |
| 2024-04-22 | 6.91 | 6.69 | -0.23 | -3.32% | 6.68 | 6.92 | 456063 | 30911.11 | 3.18% |
| 2024-04-19 | 6.81 | 6.92 | 0.07 | 1.02% | 6.80 | 7.07 | 601624 | 41679.32 | 4.19% |
| 2024-04-18 | 6.92 | 6.85 | -0.17 | -2.42% | 6.80 | 7.00 | 588838 | 40482.49 | 4.10% |
| 2024-04-17 | 6.51 | 7.02 | 0.39 | 5.88% | 6.51 | 7.04 | 1004026 | 68734.64 | 7.00% |
| 2024-04-16 | 6.63 | 6.63 | -0.01 | -0.15% | 6.54 | 6.90 | 1182284 | 79800.79 | 8.24% |
| 2024-04-15 | 6.15 | 6.64 | 0.50 | 8.14% | 6.03 | 6.66 | 1087981 | 70600.09 | 7.58% |
| 2024-04-12 | 6.25 | 6.14 | -0.12 | -1.92% | 6.13 | 6.27 | 166185 | 10299.91 | 1.16% |
| 2024-04-11 | 6.12 | 6.26 | 0.10 | 1.62% | 6.04 | 6.32 | 268029 | 16704.44 | 1.87% |
| 2024-04-10 | 6.21 | 6.16 | -0.05 | -0.81% | 6.11 | 6.35 | 259558 | 16170.07 | 1.81% |
| 2024-04-09 | 6.15 | 6.21 | 0.03 | 0.49% | 6.14 | 6.24 | 123702 | 7655.42 | 0.86% |
| 2024-04-08 | 6.20 | 6.18 | -0.06 | -0.96% | 6.17 | 6.32 | 187287 | 11678.04 | 1.31% |
| 2024-04-03 | 6.28 | 6.24 | -0.05 | -0.79% | 6.17 | 6.30 | 178587 | 11112.30 | 1.24% |
| 2024-04-02 | 6.24 | 6.29 | 0.01 | 0.16% | 6.24 | 6.38 | 192016 | 12103.30 | 1.34% |
| 2024-04-01 | 6.13 | 6.28 | 0.15 | 2.45% | 6.13 | 6.28 | 211502 | 13175.13 | 1.47% |
| 2024-03-29 | 6.05 | 6.13 | 0.07 | 1.16% | 6.04 | 6.16 | 157805 | 9666.35 | 1.10% |
| 2024-03-28 | 5.92 | 6.06 | 0.12 | 2.02% | 5.91 | 6.10 | 170322 | 10287.10 | 1.19% |
| 2024-03-27 | 6.09 | 5.94 | -0.15 | -2.46% | 5.94 | 6.12 | 198139 | 11965.58 | 1.38% |
| 2024-03-26 | 6.18 | 6.09 | -0.06 | -0.98% | 6.01 | 6.18 | 260618 | 15862.63 | 1.82% |
| 2024-03-25 | 6.17 | 6.15 | -0.05 | -0.81% | 6.14 | 6.31 | 217840 | 13563.72 | 1.52% |
| 2024-03-22 | 6.32 | 6.20 | -0.13 | -2.05% | 6.15 | 6.33 | 224717 | 13990.01 | 1.57% |
| 2024-03-21 | 6.35 | 6.33 | 0.00 | 0.00% | 6.28 | 6.36 | 182146 | 11502.33 | 1.27% |
| 2024-03-20 | 6.28 | 6.33 | 0.05 | 0.80% | 6.26 | 6.34 | 148489 | 9377.79 | 1.04% |
| 2024-03-19 | 6.43 | 6.28 | -0.12 | -1.88% | 6.27 | 6.43 | 258521 | 16366.78 | 1.80% |
| 2024-03-18 | 6.25 | 6.40 | 0.14 | 2.24% | 6.25 | 6.42 | 359549 | 22892.25 | 2.51% |
| 2024-03-15 | 6.20 | 6.26 | 0.04 | 0.64% | 6.12 | 6.26 | 237791 | 14722.78 | 1.66% |
| 2024-03-14 | 6.22 | 6.22 | -0.01 | -0.16% | 6.17 | 6.32 | 290077 | 18130.44 | 2.02% |
| 2024-03-13 | 6.30 | 6.23 | -0.11 | -1.74% | 6.18 | 6.32 | 305013 | 19024.85 | 2.13% |
| 2024-03-12 | 6.44 | 6.34 | -0.07 | -1.09% | 6.23 | 6.44 | 427053 | 26938.14 | 2.98% |
| 2024-03-11 | 6.36 | 6.41 | 0.05 | 0.79% | 6.31 | 6.42 | 295130 | 18820.45 | 2.06% |
| 2024-03-08 | 6.34 | 6.36 | 0.04 | 0.63% | 6.28 | 6.39 | 247364 | 15685.63 | 1.72% |
| 2024-03-07 | 6.33 | 6.32 | 0.00 | 0.00% | 6.28 | 6.45 | 369018 | 23548.75 | 2.57% |
| 2024-03-06 | 6.25 | 6.32 | 0.06 | 0.96% | 6.23 | 6.39 | 289521 | 18275.18 | 2.02% |
| 2024-03-05 | 6.27 | 6.26 | -0.05 | -0.79% | 6.22 | 6.31 | 265435 | 16640.58 | 1.85% |
| 2024-03-04 | 6.41 | 6.31 | -0.10 | -1.56% | 6.22 | 6.42 | 379971 | 23874.35 | 2.65% |
| 2024-03-01 | 6.42 | 6.41 | -0.02 | -0.31% | 6.36 | 6.47 | 355893 | 22778.26 | 2.48% |
| 2024-02-29 | 6.29 | 6.43 | 0.11 | 1.74% | 6.26 | 6.43 | 456619 | 29101.66 | 3.18% |
| 2024-02-28 | 6.42 | 6.32 | -0.10 | -1.56% | 6.31 | 6.62 | 758810 | 49434.39 | 5.29% |
| 2024-02-27 | 6.32 | 6.42 | 0.07 | 1.10% | 6.31 | 6.42 | 368724 | 23463.46 | 2.57% |
| 2024-02-26 | 6.45 | 6.35 | -0.11 | -1.70% | 6.31 | 6.49 | 467071 | 29763.83 | 3.26% |
| 2024-02-23 | 6.53 | 6.46 | -0.03 | -0.46% | 6.36 | 6.55 | 460415 | 29626.12 | 3.21% |
| 2024-02-22 | 6.42 | 6.49 | -0.01 | -0.15% | 6.36 | 6.53 | 619914 | 39954.88 | 4.32% |
| 2024-02-21 | 6.19 | 6.50 | 0.31 | 5.01% | 6.18 | 6.73 | 978156 | 63230.79 | 6.82% |
| 2024-02-20 | 6.12 | 6.19 | 0.02 | 0.32% | 6.06 | 6.24 | 481404 | 29695.45 | 3.36% |
| 2024-02-19 | 6.06 | 6.17 | 0.13 | 2.15% | 5.95 | 6.22 | 591154 | 36060.81 | 4.12% |
| 2024-02-08 | 6.02 | 6.04 | 0.08 | 1.34% | 5.96 | 6.17 | 666027 | 40316.02 | 4.64% |
| 2024-02-07 | 5.69 | 5.96 | 0.35 | 6.24% | 5.62 | 6.07 | 894591 | 52784.98 | 6.24% |
| 2024-02-06 | 5.18 | 5.61 | 0.08 | 1.45% | 5.03 | 5.77 | 886820 | 47764.66 | 6.18% |
| 2024-02-05 | 6.06 | 5.53 | -0.61 | -9.93% | 5.53 | 6.12 | 834869 | 46929.34 | 5.82% |
| 2024-02-02 | 6.41 | 6.14 | -0.31 | -4.81% | 5.92 | 6.50 | 1151879 | 71985.22 | 8.03% |