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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.48 | 6.45 | -0.01 | -0.15% | 6.39 | 6.51 | 83746 | 5410.78 | 0.45% |
| 2024-05-14 | 6.48 | 6.46 | 0.00 | 0.00% | 6.44 | 6.53 | 104499 | 6782.90 | 0.56% |
| 2024-05-13 | 6.50 | 6.46 | -0.12 | -1.82% | 6.41 | 6.53 | 150389 | 9723.90 | 0.81% |
| 2024-05-10 | 6.61 | 6.58 | -0.01 | -0.15% | 6.54 | 6.64 | 120565 | 7939.18 | 0.65% |
| 2024-05-09 | 6.48 | 6.59 | 0.13 | 2.01% | 6.45 | 6.63 | 148134 | 9731.61 | 0.80% |
| 2024-05-08 | 6.46 | 6.46 | -0.05 | -0.77% | 6.42 | 6.52 | 146167 | 9446.36 | 0.79% |
| 2024-05-07 | 6.58 | 6.51 | -0.10 | -1.51% | 6.44 | 6.60 | 219230 | 14242.62 | 1.18% |
| 2024-05-06 | 6.35 | 6.61 | 0.31 | 4.92% | 6.35 | 6.64 | 326139 | 21249.85 | 1.76% |
| 2024-04-30 | 6.17 | 6.30 | 0.13 | 2.11% | 6.12 | 6.37 | 270987 | 17048.62 | 1.46% |
| 2024-04-29 | 6.13 | 6.17 | 0.03 | 0.49% | 6.03 | 6.18 | 220572 | 13516.04 | 1.19% |
| 2024-04-26 | 6.01 | 6.14 | 0.11 | 1.82% | 5.92 | 6.14 | 248048 | 14937.63 | 1.34% |
| 2024-04-25 | 5.90 | 6.03 | 0.36 | 6.35% | 5.85 | 6.17 | 321130 | 19358.23 | 1.73% |
| 2024-04-24 | 5.72 | 5.67 | -0.05 | -0.87% | 5.62 | 5.73 | 90049 | 5090.42 | 0.49% |
| 2024-04-23 | 5.81 | 5.72 | -0.09 | -1.55% | 5.70 | 5.84 | 99166 | 5705.77 | 0.53% |
| 2024-04-22 | 5.95 | 5.81 | -0.14 | -2.35% | 5.80 | 6.02 | 111206 | 6523.58 | 0.60% |
| 2024-04-19 | 5.87 | 5.95 | 0.07 | 1.19% | 5.81 | 6.02 | 112651 | 6705.11 | 0.61% |
| 2024-04-18 | 5.83 | 5.88 | 0.02 | 0.34% | 5.77 | 5.95 | 110711 | 6510.28 | 0.60% |
| 2024-04-17 | 5.77 | 5.86 | 0.10 | 1.74% | 5.74 | 5.92 | 130712 | 7625.17 | 0.70% |
| 2024-04-16 | 6.00 | 5.76 | -0.22 | -3.68% | 5.75 | 6.08 | 154428 | 9083.02 | 0.83% |
| 2024-04-15 | 5.96 | 5.98 | -0.02 | -0.33% | 5.82 | 6.12 | 142730 | 8550.05 | 0.77% |
| 2024-04-12 | 6.07 | 6.00 | -0.06 | -0.99% | 5.99 | 6.14 | 69575 | 4206.47 | 0.37% |
| 2024-04-11 | 5.98 | 6.06 | 0.04 | 0.66% | 5.91 | 6.14 | 81848 | 4968.95 | 0.44% |
| 2024-04-10 | 6.09 | 6.02 | -0.06 | -0.99% | 5.96 | 6.16 | 74672 | 4519.71 | 0.40% |
| 2024-04-09 | 6.06 | 6.08 | 0.02 | 0.33% | 6.05 | 6.15 | 93899 | 5728.61 | 0.51% |
| 2024-04-08 | 6.11 | 6.06 | -0.07 | -1.14% | 6.06 | 6.21 | 114436 | 7029.79 | 0.62% |
| 2024-04-03 | 6.08 | 6.13 | 0.02 | 0.33% | 6.05 | 6.15 | 108750 | 6641.03 | 0.59% |
| 2024-04-02 | 5.96 | 6.11 | 0.11 | 1.83% | 5.95 | 6.14 | 160695 | 9759.24 | 0.87% |
| 2024-04-01 | 5.75 | 6.00 | 0.24 | 4.17% | 5.74 | 6.00 | 139034 | 8240.06 | 0.75% |
| 2024-03-29 | 5.63 | 5.76 | 0.12 | 2.13% | 5.62 | 5.77 | 98732 | 5649.78 | 0.53% |
| 2024-03-28 | 5.60 | 5.64 | 0.01 | 0.18% | 5.59 | 5.72 | 93632 | 5293.62 | 0.50% |
| 2024-03-27 | 5.70 | 5.63 | -0.09 | -1.57% | 5.62 | 5.74 | 74861 | 4255.45 | 0.40% |
| 2024-03-26 | 5.71 | 5.72 | 0.01 | 0.18% | 5.65 | 5.76 | 74806 | 4269.34 | 0.40% |
| 2024-03-25 | 5.80 | 5.71 | -0.13 | -2.23% | 5.71 | 5.85 | 94424 | 5451.81 | 0.51% |
| 2024-03-22 | 5.99 | 5.84 | -0.14 | -2.34% | 5.80 | 6.00 | 127028 | 7461.38 | 0.68% |
| 2024-03-21 | 5.99 | 5.98 | 0.00 | 0.00% | 5.92 | 6.01 | 108237 | 6463.45 | 0.58% |
| 2024-03-20 | 5.98 | 5.98 | 0.01 | 0.17% | 5.92 | 6.00 | 109344 | 6513.40 | 0.59% |
| 2024-03-19 | 6.03 | 5.97 | -0.07 | -1.16% | 5.97 | 6.03 | 100748 | 6041.79 | 0.54% |
| 2024-03-18 | 6.04 | 6.04 | 0.01 | 0.17% | 5.98 | 6.07 | 107732 | 6484.08 | 0.58% |
| 2024-03-15 | 5.92 | 6.03 | 0.08 | 1.34% | 5.91 | 6.03 | 94354 | 5631.85 | 0.51% |
| 2024-03-14 | 5.98 | 5.95 | -0.03 | -0.50% | 5.91 | 6.08 | 107833 | 6450.11 | 0.58% |
| 2024-03-13 | 6.08 | 5.98 | -0.06 | -0.99% | 5.95 | 6.10 | 106999 | 6418.93 | 0.58% |
| 2024-03-12 | 6.03 | 6.04 | 0.01 | 0.17% | 5.97 | 6.05 | 101989 | 6129.37 | 0.55% |
| 2024-03-11 | 6.01 | 6.03 | 0.02 | 0.33% | 5.91 | 6.05 | 112776 | 6733.48 | 0.61% |
| 2024-03-08 | 6.05 | 6.01 | -0.04 | -0.66% | 5.95 | 6.10 | 81334 | 4886.12 | 0.44% |
| 2024-03-07 | 6.05 | 6.05 | 0.01 | 0.17% | 6.04 | 6.18 | 107705 | 6577.52 | 0.58% |
| 2024-03-06 | 6.10 | 6.04 | -0.06 | -0.98% | 6.00 | 6.13 | 92210 | 5582.82 | 0.50% |
| 2024-03-05 | 6.13 | 6.10 | -0.04 | -0.65% | 6.06 | 6.15 | 79221 | 4833.05 | 0.43% |
| 2024-03-04 | 6.22 | 6.14 | -0.10 | -1.60% | 6.08 | 6.23 | 89895 | 5507.84 | 0.48% |
| 2024-03-01 | 6.25 | 6.24 | -0.01 | -0.16% | 6.18 | 6.30 | 90083 | 5609.43 | 0.49% |
| 2024-02-29 | 6.12 | 6.25 | 0.10 | 1.63% | 6.10 | 6.27 | 136569 | 8454.85 | 0.74% |
| 2024-02-28 | 6.26 | 6.15 | -0.06 | -0.97% | 6.14 | 6.35 | 180196 | 11248.58 | 0.97% |
| 2024-02-27 | 6.13 | 6.21 | 0.09 | 1.47% | 6.10 | 6.21 | 91690 | 5654.97 | 0.49% |
| 2024-02-26 | 6.19 | 6.12 | -0.06 | -0.97% | 6.07 | 6.21 | 118190 | 7250.43 | 0.64% |
| 2024-02-23 | 6.19 | 6.18 | 0.02 | 0.32% | 6.10 | 6.20 | 101527 | 6246.84 | 0.55% |
| 2024-02-22 | 6.17 | 6.16 | 0.00 | 0.00% | 6.11 | 6.25 | 91270 | 5618.51 | 0.49% |
| 2024-02-21 | 6.12 | 6.16 | 0.02 | 0.33% | 6.06 | 6.35 | 101923 | 6349.47 | 0.55% |
| 2024-02-20 | 6.16 | 6.14 | -0.08 | -1.29% | 6.08 | 6.20 | 86044 | 5271.71 | 0.46% |
| 2024-02-19 | 6.48 | 6.22 | -0.13 | -2.05% | 6.12 | 6.48 | 186982 | 11644.46 | 1.01% |
| 2024-02-08 | 6.14 | 6.35 | 0.06 | 0.95% | 6.14 | 6.70 | 278543 | 18127.36 | 1.50% |
| 2024-02-07 | 5.79 | 6.29 | 0.53 | 9.20% | 5.76 | 6.30 | 301568 | 18503.56 | 1.62% |
| 2024-02-06 | 5.20 | 5.76 | 0.52 | 9.92% | 5.13 | 5.76 | 231387 | 12685.98 | 1.25% |
| 2024-02-05 | 5.58 | 5.24 | -0.34 | -6.09% | 5.05 | 5.62 | 206003 | 10874.51 | 1.11% |