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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.50 | 6.42 | -0.14 | -2.13% | 6.35 | 6.64 | 206221 | 13323.95 | 4.26% |
| 2024-05-08 | 6.93 | 6.56 | -0.17 | -2.53% | 6.44 | 7.11 | 404689 | 27001.52 | 8.36% |
| 2024-05-07 | 6.12 | 6.73 | 0.61 | 9.97% | 6.00 | 6.73 | 369414 | 23841.35 | 7.63% |
| 2024-05-06 | 5.64 | 6.12 | 0.56 | 10.07% | 5.64 | 6.12 | 155288 | 9196.33 | 3.21% |
| 2024-04-30 | 5.71 | 5.56 | -0.18 | -3.14% | 5.48 | 5.79 | 95534 | 5347.32 | 1.97% |
| 2024-04-29 | 5.50 | 5.74 | 0.11 | 1.95% | 5.50 | 5.74 | 89176 | 5059.67 | 1.84% |
| 2024-04-26 | 5.41 | 5.63 | 0.04 | 0.72% | 5.41 | 5.65 | 84759 | 4720.89 | 1.75% |
| 2024-04-25 | 5.51 | 5.59 | 0.05 | 0.90% | 5.48 | 5.65 | 54030 | 3018.58 | 1.12% |
| 2024-04-24 | 5.41 | 5.54 | 0.16 | 2.97% | 5.41 | 5.56 | 69509 | 3816.47 | 1.44% |
| 2024-04-23 | 5.29 | 5.38 | 0.11 | 2.09% | 5.26 | 5.48 | 71781 | 3871.20 | 1.48% |
| 2024-04-22 | 5.45 | 5.27 | -0.18 | -3.30% | 5.18 | 5.50 | 65100 | 3453.02 | 1.35% |
| 2024-04-19 | 5.43 | 5.45 | -0.05 | -0.91% | 5.37 | 5.58 | 76929 | 4199.52 | 1.59% |
| 2024-04-18 | 5.61 | 5.50 | -0.03 | -0.54% | 5.43 | 5.63 | 78672 | 4353.71 | 1.63% |
| 2024-04-17 | 5.37 | 5.53 | 0.26 | 4.93% | 5.35 | 5.59 | 116922 | 6415.73 | 2.42% |
| 2024-04-16 | 5.76 | 5.27 | -0.59 | -10.07% | 5.27 | 5.80 | 140801 | 7596.85 | 2.91% |
| 2024-04-15 | 6.33 | 5.86 | -0.43 | -6.84% | 5.75 | 6.33 | 109962 | 6542.56 | 2.27% |
| 2024-04-12 | 6.42 | 6.29 | -0.10 | -1.56% | 6.29 | 6.46 | 51023 | 3242.33 | 1.05% |
| 2024-04-11 | 6.34 | 6.39 | 0.01 | 0.16% | 6.30 | 6.47 | 40397 | 2588.54 | 0.83% |
| 2024-04-10 | 6.54 | 6.38 | -0.16 | -2.45% | 6.30 | 6.55 | 49928 | 3197.83 | 1.03% |
| 2024-04-09 | 6.35 | 6.54 | 0.22 | 3.48% | 6.35 | 6.55 | 56394 | 3644.40 | 1.17% |
| 2024-04-08 | 6.56 | 6.32 | -0.26 | -3.95% | 6.32 | 6.62 | 50702 | 3264.92 | 1.05% |
| 2024-04-03 | 6.60 | 6.58 | -0.05 | -0.75% | 6.51 | 6.66 | 48620 | 3192.90 | 1.00% |
| 2024-04-02 | 6.52 | 6.63 | 0.08 | 1.22% | 6.52 | 6.63 | 57680 | 3802.82 | 1.19% |
| 2024-04-01 | 6.49 | 6.55 | 0.06 | 0.92% | 6.48 | 6.59 | 44496 | 2911.08 | 0.92% |
| 2024-03-29 | 6.34 | 6.49 | 0.16 | 2.53% | 6.27 | 6.55 | 64924 | 4193.30 | 1.34% |
| 2024-03-28 | 6.16 | 6.33 | 0.18 | 2.93% | 6.16 | 6.38 | 61634 | 3886.81 | 1.27% |
| 2024-03-27 | 6.46 | 6.15 | -0.25 | -3.91% | 6.15 | 6.46 | 60480 | 3811.17 | 1.25% |
| 2024-03-26 | 6.34 | 6.40 | 0.00 | 0.00% | 6.28 | 6.50 | 58115 | 3708.03 | 1.20% |
| 2024-03-25 | 6.51 | 6.40 | -0.19 | -2.88% | 6.39 | 6.62 | 78522 | 5115.80 | 1.62% |
| 2024-03-22 | 6.77 | 6.59 | -0.19 | -2.80% | 6.55 | 6.80 | 95606 | 6343.64 | 1.98% |
| 2024-03-21 | 6.61 | 6.78 | 0.18 | 2.73% | 6.60 | 6.93 | 137151 | 9230.17 | 2.83% |
| 2024-03-20 | 6.44 | 6.60 | 0.11 | 1.69% | 6.44 | 6.62 | 73994 | 4835.44 | 1.53% |
| 2024-03-19 | 6.46 | 6.49 | 0.04 | 0.62% | 6.44 | 6.60 | 90324 | 5884.92 | 1.87% |
| 2024-03-18 | 6.37 | 6.45 | 0.07 | 1.10% | 6.32 | 6.45 | 68101 | 4357.41 | 1.41% |
| 2024-03-15 | 6.22 | 6.38 | 0.16 | 2.57% | 6.20 | 6.42 | 79690 | 5030.61 | 1.65% |
| 2024-03-14 | 6.26 | 6.22 | -0.05 | -0.80% | 6.14 | 6.31 | 58260 | 3633.18 | 1.20% |
| 2024-03-13 | 6.33 | 6.27 | -0.05 | -0.79% | 6.25 | 6.34 | 53409 | 3356.92 | 1.10% |
| 2024-03-12 | 6.15 | 6.32 | 0.14 | 2.27% | 6.12 | 6.36 | 96668 | 6029.06 | 2.00% |
| 2024-03-11 | 6.10 | 6.18 | 0.09 | 1.48% | 6.08 | 6.19 | 60708 | 3719.19 | 1.25% |
| 2024-03-08 | 6.03 | 6.09 | 0.01 | 0.16% | 6.01 | 6.20 | 68279 | 4160.31 | 1.41% |
| 2024-03-07 | 6.17 | 6.08 | -0.17 | -2.72% | 6.07 | 6.24 | 98442 | 6060.13 | 2.03% |
| 2024-03-06 | 5.93 | 6.25 | 0.24 | 3.99% | 5.93 | 6.30 | 100197 | 6116.44 | 2.07% |
| 2024-03-05 | 6.11 | 6.01 | -0.13 | -2.12% | 5.98 | 6.12 | 61119 | 3684.35 | 1.26% |
| 2024-03-04 | 6.11 | 6.14 | -0.01 | -0.16% | 6.00 | 6.20 | 69894 | 4258.51 | 1.44% |
| 2024-03-01 | 6.10 | 6.15 | 0.07 | 1.15% | 6.00 | 6.19 | 86181 | 5256.82 | 1.78% |
| 2024-02-29 | 5.85 | 6.08 | 0.14 | 2.36% | 5.80 | 6.11 | 113096 | 6785.36 | 2.34% |
| 2024-02-28 | 6.45 | 5.94 | -0.46 | -7.19% | 5.92 | 6.53 | 157990 | 9879.74 | 3.27% |
| 2024-02-27 | 6.29 | 6.40 | 0.07 | 1.11% | 6.22 | 6.44 | 112391 | 7126.59 | 2.32% |
| 2024-02-26 | 6.26 | 6.33 | 0.15 | 2.43% | 6.15 | 6.48 | 109302 | 6890.53 | 2.26% |
| 2024-02-23 | 6.03 | 6.18 | 0.15 | 2.49% | 6.01 | 6.19 | 111664 | 6814.77 | 2.31% |
| 2024-02-22 | 5.88 | 6.03 | 0.16 | 2.73% | 5.75 | 6.07 | 113823 | 6763.42 | 2.35% |
| 2024-02-21 | 5.58 | 5.87 | 0.24 | 4.26% | 5.55 | 6.02 | 153123 | 9029.96 | 3.16% |
| 2024-02-20 | 5.50 | 5.63 | 0.09 | 1.62% | 5.36 | 5.69 | 108567 | 6024.29 | 2.24% |
| 2024-02-19 | 5.40 | 5.54 | 0.25 | 4.73% | 5.30 | 5.70 | 143451 | 7916.41 | 2.96% |
| 2024-02-08 | 4.79 | 5.29 | 0.48 | 9.98% | 4.72 | 5.29 | 164683 | 8356.19 | 3.40% |
| 2024-02-07 | 5.09 | 4.81 | -0.24 | -4.75% | 4.68 | 5.17 | 169499 | 8255.61 | 3.50% |
| 2024-02-06 | 4.81 | 5.05 | -0.22 | -4.17% | 4.74 | 5.26 | 192172 | 9406.86 | 3.97% |
| 2024-02-05 | 5.81 | 5.27 | -0.58 | -9.91% | 5.27 | 5.82 | 115065 | 6155.29 | 2.38% |
| 2024-02-02 | 6.28 | 5.85 | -0.41 | -6.55% | 5.63 | 6.40 | 105263 | 6270.76 | 2.18% |
| 2024-02-01 | 6.43 | 6.26 | -0.26 | -3.99% | 6.16 | 6.51 | 80859 | 5093.92 | 1.67% |
| 2024-01-31 | 6.95 | 6.52 | -0.57 | -8.04% | 6.39 | 6.99 | 116972 | 7824.87 | 2.42% |