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 | 6.33 | 6.42 | 0.12 | 1.90% | 6.31 | 6.44 | 58782 | 3759.08 | 1.21% |
| 2024-05-08 | 6.34 | 6.30 | -0.06 | -0.94% | 6.28 | 6.39 | 41278 | 2615.28 | 0.85% |
| 2024-05-07 | 6.34 | 6.36 | 0.03 | 0.47% | 6.28 | 6.37 | 52717 | 3334.98 | 1.09% |
| 2024-05-06 | 6.24 | 6.33 | 0.15 | 2.43% | 6.24 | 6.38 | 72424 | 4558.67 | 1.50% |
| 2024-04-30 | 6.18 | 6.18 | 0.00 | 0.00% | 6.16 | 6.25 | 62752 | 3893.23 | 1.30% |
| 2024-04-29 | 6.10 | 6.18 | 0.06 | 0.98% | 6.06 | 6.18 | 80023 | 4903.96 | 1.65% |
| 2024-04-26 | 6.07 | 6.12 | 0.05 | 0.82% | 6.00 | 6.13 | 53086 | 3224.74 | 1.10% |
| 2024-04-25 | 6.00 | 6.07 | 0.07 | 1.17% | 5.99 | 6.09 | 36992 | 2241.02 | 0.76% |
| 2024-04-24 | 5.93 | 6.00 | 0.05 | 0.84% | 5.92 | 6.02 | 33776 | 2022.57 | 0.70% |
| 2024-04-23 | 5.94 | 5.95 | -0.02 | -0.34% | 5.91 | 6.00 | 34397 | 2048.73 | 0.71% |
| 2024-04-22 | 6.07 | 5.97 | -0.12 | -1.97% | 5.92 | 6.10 | 56524 | 3387.40 | 1.17% |
| 2024-04-19 | 6.00 | 6.09 | 0.05 | 0.83% | 6.00 | 6.20 | 59865 | 3661.18 | 1.24% |
| 2024-04-18 | 6.09 | 6.04 | -0.06 | -0.98% | 6.03 | 6.15 | 50885 | 3098.21 | 1.05% |
| 2024-04-17 | 5.84 | 6.10 | 0.35 | 6.09% | 5.84 | 6.11 | 89733 | 5380.76 | 1.85% |
| 2024-04-16 | 6.08 | 5.75 | -0.45 | -7.26% | 5.73 | 6.13 | 125216 | 7355.61 | 2.59% |
| 2024-04-15 | 6.35 | 6.20 | -0.17 | -2.67% | 6.05 | 6.38 | 97938 | 6055.85 | 2.02% |
| 2024-04-12 | 6.36 | 6.37 | 0.02 | 0.31% | 6.34 | 6.47 | 55622 | 3557.35 | 1.15% |
| 2024-04-11 | 6.22 | 6.35 | 0.09 | 1.44% | 6.19 | 6.42 | 49592 | 3148.96 | 1.02% |
| 2024-04-10 | 6.34 | 6.26 | -0.09 | -1.42% | 6.20 | 6.36 | 51872 | 3253.17 | 1.07% |
| 2024-04-09 | 6.29 | 6.35 | 0.06 | 0.95% | 6.24 | 6.37 | 45945 | 2898.43 | 0.95% |
| 2024-04-08 | 6.35 | 6.29 | -0.12 | -1.87% | 6.27 | 6.39 | 55220 | 3492.17 | 1.14% |
| 2024-04-03 | 6.39 | 6.41 | 0.07 | 1.10% | 6.31 | 6.45 | 64241 | 4098.08 | 1.33% |
| 2024-04-02 | 6.30 | 6.34 | 0.01 | 0.16% | 6.28 | 6.36 | 55248 | 3494.61 | 1.14% |
| 2024-04-01 | 6.20 | 6.33 | 0.13 | 2.10% | 6.20 | 6.36 | 55430 | 3472.34 | 1.15% |
| 2024-03-29 | 6.11 | 6.20 | 0.09 | 1.47% | 6.10 | 6.21 | 52041 | 3203.33 | 1.08% |
| 2024-03-28 | 5.99 | 6.11 | 0.11 | 1.83% | 5.98 | 6.15 | 34238 | 2088.35 | 0.71% |
| 2024-03-27 | 6.15 | 6.00 | -0.16 | -2.60% | 6.00 | 6.18 | 35165 | 2145.03 | 0.73% |
| 2024-03-26 | 6.11 | 6.16 | 0.06 | 0.98% | 6.06 | 6.17 | 33926 | 2074.11 | 0.70% |
| 2024-03-25 | 6.16 | 6.10 | -0.06 | -0.97% | 6.09 | 6.24 | 54853 | 3391.01 | 1.13% |
| 2024-03-22 | 6.26 | 6.16 | -0.10 | -1.60% | 6.12 | 6.28 | 50094 | 3098.53 | 1.04% |
| 2024-03-21 | 6.29 | 6.26 | -0.01 | -0.16% | 6.20 | 6.33 | 37444 | 2340.87 | 0.77% |
| 2024-03-20 | 6.25 | 6.27 | 0.07 | 1.13% | 6.19 | 6.28 | 48732 | 3045.10 | 1.01% |
| 2024-03-19 | 6.28 | 6.20 | -0.08 | -1.27% | 6.20 | 6.28 | 50577 | 3155.82 | 1.05% |
| 2024-03-18 | 6.17 | 6.28 | 0.11 | 1.78% | 6.17 | 6.30 | 75410 | 4718.92 | 1.56% |
| 2024-03-15 | 6.15 | 6.17 | -0.08 | -1.28% | 6.09 | 6.19 | 100748 | 6183.14 | 2.08% |
| 2024-03-14 | 6.07 | 6.25 | 0.16 | 2.63% | 6.07 | 6.50 | 149819 | 9409.63 | 3.10% |
| 2024-03-13 | 6.10 | 6.09 | -0.04 | -0.65% | 6.02 | 6.12 | 39039 | 2369.74 | 0.81% |
| 2024-03-12 | 6.04 | 6.13 | 0.10 | 1.66% | 6.01 | 6.13 | 50449 | 3060.71 | 1.04% |
| 2024-03-11 | 5.98 | 6.03 | 0.05 | 0.84% | 5.94 | 6.03 | 28775 | 1721.57 | 0.59% |
| 2024-03-08 | 5.95 | 5.98 | 0.04 | 0.67% | 5.91 | 5.98 | 32780 | 1951.76 | 0.68% |
| 2024-03-07 | 5.94 | 5.94 | -0.01 | -0.17% | 5.93 | 6.04 | 39672 | 2372.09 | 0.82% |
| 2024-03-06 | 5.95 | 5.95 | 0.02 | 0.34% | 5.88 | 5.99 | 34234 | 2032.71 | 0.71% |
| 2024-03-05 | 6.04 | 5.93 | -0.10 | -1.66% | 5.92 | 6.04 | 39279 | 2340.73 | 0.81% |
| 2024-03-04 | 6.06 | 6.03 | -0.05 | -0.82% | 5.97 | 6.10 | 56760 | 3418.46 | 1.17% |
| 2024-03-01 | 6.05 | 6.08 | 0.03 | 0.50% | 6.01 | 6.10 | 52329 | 3168.60 | 1.08% |
| 2024-02-29 | 5.84 | 6.05 | 0.20 | 3.42% | 5.84 | 6.06 | 84245 | 5025.37 | 1.74% |
| 2024-02-28 | 6.15 | 5.85 | -0.29 | -4.72% | 5.84 | 6.21 | 107203 | 6483.92 | 2.22% |
| 2024-02-27 | 6.02 | 6.14 | 0.11 | 1.82% | 5.98 | 6.14 | 56526 | 3443.36 | 1.17% |
| 2024-02-26 | 6.05 | 6.03 | 0.03 | 0.50% | 5.95 | 6.13 | 67691 | 4086.71 | 1.40% |
| 2024-02-23 | 5.82 | 6.00 | 0.18 | 3.09% | 5.82 | 6.01 | 65925 | 3887.97 | 1.36% |
| 2024-02-22 | 5.72 | 5.82 | 0.08 | 1.39% | 5.72 | 5.84 | 51347 | 2973.21 | 1.06% |
| 2024-02-21 | 5.66 | 5.74 | 0.07 | 1.23% | 5.61 | 5.92 | 72108 | 4174.11 | 1.49% |
| 2024-02-20 | 5.62 | 5.67 | 0.03 | 0.53% | 5.51 | 5.69 | 57870 | 3260.46 | 1.20% |
| 2024-02-19 | 5.51 | 5.64 | 0.14 | 2.55% | 5.50 | 5.72 | 136155 | 7649.70 | 2.81% |
| 2024-02-08 | 5.05 | 5.50 | 0.48 | 9.56% | 4.93 | 5.52 | 196617 | 10211.98 | 4.06% |
| 2024-02-07 | 5.37 | 5.02 | -0.31 | -5.82% | 4.96 | 5.39 | 170382 | 8695.28 | 3.52% |
| 2024-02-06 | 5.15 | 5.33 | -0.01 | -0.19% | 4.88 | 5.49 | 143033 | 7343.76 | 2.96% |
| 2024-02-05 | 5.86 | 5.34 | -0.59 | -9.95% | 5.34 | 5.91 | 116180 | 6337.37 | 2.40% |
| 2024-02-02 | 6.20 | 5.93 | -0.24 | -3.89% | 5.72 | 6.26 | 88844 | 5346.14 | 1.84% |
| 2024-02-01 | 6.34 | 6.17 | -0.18 | -2.83% | 6.08 | 6.35 | 78984 | 4898.45 | 1.63% |
| 2024-01-31 | 6.71 | 6.35 | -0.36 | -5.37% | 6.35 | 6.71 | 57958 | 3778.87 | 1.20% |