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 | 6.22 | 6.33 | 0.11 | 1.77% | 6.09 | 6.60 | 307594 | 19544.34 | 5.17% |
| 2024-05-09 | 6.13 | 6.22 | 0.08 | 1.30% | 6.13 | 6.27 | 73075 | 4543.08 | 1.23% |
| 2024-05-08 | 6.27 | 6.14 | -0.14 | -2.23% | 6.12 | 6.27 | 86659 | 5350.16 | 1.46% |
| 2024-05-07 | 6.31 | 6.28 | -0.03 | -0.48% | 6.21 | 6.32 | 86493 | 5422.65 | 1.45% |
| 2024-05-06 | 6.36 | 6.31 | 0.02 | 0.32% | 6.27 | 6.40 | 118560 | 7512.48 | 1.99% |
| 2024-04-30 | 6.29 | 6.29 | -0.07 | -1.10% | 6.22 | 6.38 | 126255 | 7944.78 | 2.12% |
| 2024-04-29 | 6.18 | 6.36 | 0.19 | 3.08% | 6.18 | 6.36 | 123252 | 7774.48 | 2.08% |
| 2024-04-26 | 6.01 | 6.17 | 0.14 | 2.32% | 5.98 | 6.19 | 114228 | 6988.00 | 1.93% |
| 2024-04-25 | 6.09 | 6.03 | -0.10 | -1.63% | 6.01 | 6.11 | 106479 | 6442.01 | 1.80% |
| 2024-04-24 | 5.93 | 6.13 | 0.20 | 3.37% | 5.93 | 6.15 | 122884 | 7473.91 | 2.07% |
| 2024-04-23 | 5.85 | 5.93 | 0.12 | 2.07% | 5.81 | 5.98 | 93791 | 5545.86 | 1.58% |
| 2024-04-22 | 5.79 | 5.81 | -0.03 | -0.51% | 5.60 | 5.87 | 85750 | 4945.34 | 1.45% |
| 2024-04-19 | 5.86 | 5.84 | -0.04 | -0.68% | 5.78 | 5.93 | 74745 | 4361.15 | 1.26% |
| 2024-04-18 | 5.92 | 5.88 | -0.03 | -0.51% | 5.82 | 5.98 | 109501 | 6468.88 | 1.85% |
| 2024-04-17 | 5.61 | 5.91 | 0.37 | 6.68% | 5.61 | 5.92 | 136474 | 7930.75 | 2.30% |
| 2024-04-16 | 5.91 | 5.54 | -0.46 | -7.67% | 5.47 | 5.97 | 169201 | 9575.61 | 2.86% |
| 2024-04-15 | 6.26 | 6.00 | -0.20 | -3.23% | 5.86 | 6.26 | 138808 | 8400.54 | 2.34% |
| 2024-04-12 | 6.28 | 6.20 | -0.08 | -1.27% | 6.20 | 6.34 | 62513 | 3908.72 | 1.06% |
| 2024-04-11 | 6.23 | 6.28 | 0.01 | 0.16% | 6.18 | 6.37 | 76936 | 4854.08 | 1.30% |
| 2024-04-10 | 6.47 | 6.27 | -0.20 | -3.09% | 6.21 | 6.48 | 89800 | 5664.99 | 1.52% |
| 2024-04-09 | 6.40 | 6.47 | 0.09 | 1.41% | 6.36 | 6.47 | 62893 | 4038.95 | 1.06% |
| 2024-04-08 | 6.57 | 6.38 | -0.18 | -2.74% | 6.38 | 6.60 | 87694 | 5654.56 | 1.48% |
| 2024-04-03 | 6.74 | 6.56 | -0.18 | -2.67% | 6.51 | 6.77 | 105760 | 6968.01 | 1.79% |
| 2024-04-02 | 6.82 | 6.74 | -0.07 | -1.03% | 6.71 | 6.84 | 93554 | 6330.22 | 1.58% |
| 2024-04-01 | 6.80 | 6.81 | 0.12 | 1.79% | 6.70 | 6.82 | 94102 | 6375.87 | 1.59% |
| 2024-03-29 | 6.55 | 6.69 | 0.14 | 2.14% | 6.48 | 6.70 | 111244 | 7331.32 | 1.88% |
| 2024-03-28 | 6.40 | 6.55 | 0.19 | 2.99% | 6.36 | 6.65 | 131054 | 8559.74 | 2.21% |
| 2024-03-27 | 6.70 | 6.36 | -0.34 | -5.07% | 6.36 | 6.70 | 131771 | 8551.12 | 2.22% |
| 2024-03-26 | 6.76 | 6.70 | -0.10 | -1.47% | 6.59 | 6.82 | 121702 | 8161.78 | 2.05% |
| 2024-03-25 | 7.00 | 6.80 | -0.20 | -2.86% | 6.78 | 7.10 | 122739 | 8525.47 | 2.07% |
| 2024-03-22 | 7.06 | 7.00 | -0.07 | -0.99% | 6.88 | 7.09 | 139957 | 9773.91 | 2.36% |
| 2024-03-21 | 7.10 | 7.07 | -0.02 | -0.28% | 6.98 | 7.16 | 119885 | 8475.27 | 2.02% |
| 2024-03-20 | 7.07 | 7.09 | 0.03 | 0.42% | 7.04 | 7.11 | 98713 | 6984.74 | 1.67% |
| 2024-03-19 | 7.12 | 7.06 | -0.06 | -0.84% | 7.04 | 7.13 | 113655 | 8051.85 | 1.92% |
| 2024-03-18 | 6.99 | 7.12 | 0.16 | 2.30% | 6.99 | 7.12 | 144381 | 10201.17 | 2.44% |
| 2024-03-15 | 6.86 | 6.96 | 0.09 | 1.31% | 6.79 | 6.96 | 102308 | 7040.40 | 1.73% |
| 2024-03-14 | 6.95 | 6.87 | -0.11 | -1.58% | 6.78 | 6.95 | 131663 | 9052.09 | 2.22% |
| 2024-03-13 | 6.88 | 6.98 | 0.09 | 1.31% | 6.86 | 7.02 | 153973 | 10700.77 | 2.60% |
| 2024-03-12 | 6.84 | 6.89 | 0.07 | 1.03% | 6.78 | 6.92 | 134165 | 9206.19 | 2.27% |
| 2024-03-11 | 6.73 | 6.82 | 0.10 | 1.49% | 6.68 | 6.82 | 117104 | 7925.85 | 1.98% |
| 2024-03-08 | 6.63 | 6.72 | 0.11 | 1.66% | 6.58 | 6.75 | 110488 | 7372.80 | 1.87% |
| 2024-03-07 | 6.78 | 6.61 | -0.14 | -2.07% | 6.60 | 6.81 | 157551 | 10563.45 | 2.66% |
| 2024-03-06 | 6.73 | 6.75 | -0.03 | -0.44% | 6.66 | 6.84 | 138481 | 9339.97 | 2.34% |
| 2024-03-05 | 6.84 | 6.78 | -0.09 | -1.31% | 6.71 | 6.91 | 177449 | 12049.30 | 3.00% |
| 2024-03-04 | 7.00 | 6.87 | -0.04 | -0.58% | 6.73 | 7.02 | 194412 | 13331.05 | 3.28% |
| 2024-03-01 | 6.68 | 6.91 | 0.25 | 3.75% | 6.67 | 6.92 | 257056 | 17494.30 | 4.34% |
| 2024-02-29 | 6.39 | 6.66 | 0.32 | 5.05% | 6.38 | 6.75 | 212757 | 14046.73 | 3.59% |
| 2024-02-28 | 6.90 | 6.34 | -0.54 | -7.85% | 6.34 | 7.02 | 322443 | 21715.92 | 5.45% |
| 2024-02-27 | 6.58 | 6.88 | 0.33 | 5.04% | 6.55 | 6.89 | 217444 | 14636.73 | 3.67% |
| 2024-02-26 | 6.59 | 6.55 | 0.05 | 0.77% | 6.49 | 6.68 | 206745 | 13603.17 | 3.49% |
| 2024-02-23 | 6.24 | 6.50 | 0.26 | 4.17% | 6.19 | 6.53 | 207806 | 13236.31 | 3.51% |
| 2024-02-22 | 6.05 | 6.24 | 0.19 | 3.14% | 6.03 | 6.24 | 174472 | 10764.76 | 2.95% |
| 2024-02-21 | 6.01 | 6.05 | 0.04 | 0.67% | 5.94 | 6.22 | 186708 | 11378.37 | 3.15% |
| 2024-02-20 | 5.94 | 6.01 | 0.06 | 1.01% | 5.80 | 6.03 | 136635 | 8141.15 | 2.31% |
| 2024-02-19 | 5.87 | 5.95 | 0.19 | 3.30% | 5.80 | 6.05 | 230288 | 13625.23 | 3.89% |
| 2024-02-08 | 5.34 | 5.76 | 0.46 | 8.68% | 5.30 | 5.81 | 228744 | 12748.72 | 3.86% |
| 2024-02-07 | 5.34 | 5.30 | -0.07 | -1.30% | 5.16 | 5.55 | 191927 | 10338.11 | 3.24% |
| 2024-02-06 | 5.08 | 5.37 | 0.25 | 4.88% | 4.88 | 5.52 | 187504 | 9738.75 | 3.17% |
| 2024-02-05 | 5.50 | 5.12 | -0.48 | -8.57% | 5.04 | 5.54 | 213951 | 11208.61 | 3.61% |