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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.34 | 6.11 | -0.22 | -3.48% | 6.11 | 6.35 | 119266 | 7369.18 | 2.02% |
| 2024-05-10 | 6.54 | 6.33 | -0.17 | -2.62% | 6.32 | 6.56 | 123214 | 7860.52 | 2.09% |
| 2024-05-09 | 6.51 | 6.50 | -0.02 | -0.31% | 6.47 | 6.63 | 108453 | 7104.53 | 1.84% |
| 2024-05-08 | 6.66 | 6.52 | -0.17 | -2.54% | 6.48 | 6.66 | 108528 | 7107.83 | 1.84% |
| 2024-05-07 | 6.74 | 6.69 | -0.06 | -0.89% | 6.63 | 6.78 | 111464 | 7467.71 | 1.89% |
| 2024-05-06 | 6.74 | 6.75 | 0.12 | 1.81% | 6.71 | 6.83 | 142859 | 9661.39 | 2.42% |
| 2024-04-30 | 6.73 | 6.63 | -0.16 | -2.36% | 6.54 | 6.81 | 180700 | 12044.71 | 3.07% |
| 2024-04-29 | 6.59 | 6.79 | 0.26 | 3.98% | 6.54 | 6.82 | 189323 | 12713.10 | 3.21% |
| 2024-04-26 | 6.39 | 6.53 | 0.12 | 1.87% | 6.32 | 6.59 | 151541 | 9866.11 | 2.57% |
| 2024-04-25 | 6.29 | 6.41 | 0.07 | 1.10% | 6.23 | 6.45 | 155553 | 9910.43 | 2.64% |
| 2024-04-24 | 5.97 | 6.34 | 0.28 | 4.62% | 5.97 | 6.41 | 175934 | 11046.23 | 2.99% |
| 2024-04-23 | 5.94 | 6.06 | 0.13 | 2.19% | 5.94 | 6.13 | 119612 | 7258.18 | 2.03% |
| 2024-04-22 | 6.00 | 5.93 | -0.09 | -1.50% | 5.75 | 6.06 | 130578 | 7729.45 | 2.22% |
| 2024-04-19 | 6.18 | 6.02 | -0.20 | -3.22% | 6.00 | 6.27 | 169988 | 10337.93 | 2.88% |
| 2024-04-18 | 6.36 | 6.22 | -0.10 | -1.58% | 6.13 | 6.40 | 193450 | 12118.21 | 3.28% |
| 2024-04-17 | 5.80 | 6.32 | 0.47 | 8.03% | 5.80 | 6.33 | 233991 | 14488.47 | 3.97% |
| 2024-04-16 | 6.50 | 5.85 | -0.65 | -10.00% | 5.85 | 6.50 | 291830 | 17496.06 | 4.95% |
| 2024-04-15 | 6.90 | 6.50 | -0.54 | -7.67% | 6.34 | 6.94 | 325381 | 21395.99 | 5.52% |
| 2024-04-12 | 6.84 | 7.04 | 0.19 | 2.77% | 6.84 | 7.16 | 258854 | 18175.68 | 4.39% |
| 2024-04-11 | 6.84 | 6.85 | -0.05 | -0.72% | 6.72 | 6.98 | 150276 | 10361.45 | 2.55% |
| 2024-04-10 | 7.16 | 6.90 | -0.29 | -4.03% | 6.80 | 7.17 | 222526 | 15416.70 | 3.78% |
| 2024-04-09 | 7.09 | 7.19 | 0.15 | 2.13% | 7.05 | 7.24 | 212987 | 15187.37 | 3.61% |
| 2024-04-08 | 7.30 | 7.04 | -0.34 | -4.61% | 7.03 | 7.38 | 290444 | 20759.82 | 4.93% |
| 2024-04-03 | 7.80 | 7.38 | -0.42 | -5.38% | 7.30 | 7.80 | 373430 | 27735.61 | 6.34% |
| 2024-04-02 | 8.03 | 7.80 | -0.23 | -2.86% | 7.70 | 8.05 | 398852 | 31179.05 | 6.77% |
| 2024-04-01 | 8.07 | 8.03 | -0.05 | -0.62% | 7.93 | 8.18 | 415777 | 33414.60 | 7.06% |
| 2024-03-29 | 8.08 | 8.08 | -0.13 | -1.58% | 7.82 | 8.26 | 527650 | 42267.75 | 8.95% |
| 2024-03-28 | 7.85 | 8.21 | -0.07 | -0.85% | 7.69 | 8.46 | 678312 | 55175.60 | 11.51% |
| 2024-03-27 | 8.88 | 8.28 | -0.92 | -10.00% | 8.28 | 8.90 | 623769 | 52636.86 | 10.58% |
| 2024-03-26 | 8.75 | 9.20 | 0.22 | 2.45% | 8.61 | 9.52 | 975291 | 88999.01 | 16.55% |
| 2024-03-25 | 8.80 | 8.98 | 0.18 | 2.05% | 8.33 | 9.60 | 1160006 | 104161.58 | 19.68% |
| 2024-03-22 | 8.15 | 8.80 | 0.34 | 4.02% | 7.97 | 9.23 | 1211252 | 104643.41 | 20.55% |
| 2024-03-21 | 8.49 | 8.46 | -0.08 | -0.94% | 8.31 | 9.34 | 1380788 | 120193.79 | 23.43% |
| 2024-03-20 | 8.54 | 8.54 | 0.78 | 10.05% | 8.15 | 8.54 | 707574 | 59715.71 | 12.01% |
| 2024-03-19 | 7.05 | 7.76 | 0.71 | 10.07% | 6.99 | 7.76 | 237466 | 17568.27 | 4.03% |
| 2024-03-18 | 6.88 | 7.05 | 0.20 | 2.92% | 6.87 | 7.05 | 138568 | 9654.21 | 2.35% |
| 2024-03-15 | 6.73 | 6.85 | 0.10 | 1.48% | 6.66 | 6.85 | 123007 | 8326.39 | 2.09% |
| 2024-03-14 | 6.93 | 6.75 | -0.18 | -2.60% | 6.64 | 6.93 | 147072 | 9966.04 | 2.50% |
| 2024-03-13 | 6.86 | 6.93 | 0.11 | 1.61% | 6.77 | 7.01 | 151748 | 10453.90 | 2.57% |
| 2024-03-12 | 6.73 | 6.82 | 0.10 | 1.49% | 6.68 | 6.83 | 132967 | 8998.21 | 2.26% |
| 2024-03-11 | 6.68 | 6.72 | 0.09 | 1.36% | 6.54 | 6.72 | 116601 | 7750.14 | 1.98% |
| 2024-03-08 | 6.40 | 6.63 | 0.22 | 3.43% | 6.38 | 6.65 | 125136 | 8145.74 | 2.12% |
| 2024-03-07 | 6.59 | 6.41 | -0.15 | -2.29% | 6.40 | 6.70 | 129840 | 8516.01 | 2.20% |
| 2024-03-06 | 6.43 | 6.56 | 0.08 | 1.23% | 6.37 | 6.64 | 122479 | 7961.91 | 2.08% |
| 2024-03-05 | 6.72 | 6.48 | -0.27 | -4.00% | 6.40 | 6.75 | 185537 | 12149.25 | 3.15% |
| 2024-03-04 | 6.81 | 6.75 | -0.07 | -1.03% | 6.64 | 6.90 | 134548 | 9088.95 | 2.28% |
| 2024-03-01 | 6.65 | 6.82 | 0.20 | 3.02% | 6.62 | 6.83 | 188674 | 12713.04 | 3.20% |
| 2024-02-29 | 6.10 | 6.62 | 0.36 | 5.75% | 6.08 | 6.62 | 215172 | 13827.97 | 3.65% |
| 2024-02-28 | 7.01 | 6.26 | -0.69 | -9.93% | 6.26 | 7.15 | 325309 | 21793.09 | 5.52% |
| 2024-02-27 | 6.58 | 6.95 | 0.33 | 4.98% | 6.49 | 6.96 | 164236 | 11106.03 | 2.79% |
| 2024-02-26 | 6.52 | 6.62 | 0.15 | 2.32% | 6.42 | 6.77 | 210759 | 13861.58 | 3.58% |
| 2024-02-23 | 6.15 | 6.47 | 0.38 | 6.24% | 6.10 | 6.50 | 180578 | 11384.58 | 3.06% |
| 2024-02-22 | 5.84 | 6.09 | 0.23 | 3.92% | 5.84 | 6.09 | 155325 | 9320.31 | 2.64% |
| 2024-02-21 | 5.68 | 5.86 | 0.09 | 1.56% | 5.64 | 6.14 | 218664 | 12988.56 | 3.71% |
| 2024-02-20 | 5.59 | 5.77 | 0.18 | 3.22% | 5.41 | 5.82 | 199006 | 11279.90 | 3.38% |
| 2024-02-19 | 5.38 | 5.59 | 0.30 | 5.67% | 5.38 | 5.65 | 289107 | 15969.34 | 4.91% |
| 2024-02-08 | 4.81 | 5.29 | 0.48 | 9.98% | 4.52 | 5.29 | 374131 | 18420.58 | 6.35% |
| 2024-02-07 | 5.29 | 4.81 | -0.43 | -8.21% | 4.72 | 5.34 | 389550 | 19365.39 | 6.61% |
| 2024-02-06 | 5.31 | 5.24 | -0.17 | -3.14% | 4.88 | 5.42 | 303511 | 15501.62 | 5.15% |
| 2024-02-05 | 5.98 | 5.41 | -0.60 | -9.98% | 5.41 | 6.12 | 244191 | 13547.29 | 4.14% |