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 | 6.34 | 6.50 | 0.10 | 1.56% | 6.34 | 6.61 | 59480 | 3872.05 | 1.17% |
| 2024-05-08 | 6.61 | 6.40 | -0.17 | -2.59% | 6.38 | 6.62 | 77188 | 4980.49 | 1.52% |
| 2024-05-07 | 6.71 | 6.57 | -0.13 | -1.94% | 6.57 | 6.76 | 82972 | 5499.86 | 1.63% |
| 2024-05-06 | 6.62 | 6.70 | 0.15 | 2.29% | 6.55 | 6.82 | 111641 | 7511.47 | 2.20% |
| 2024-04-30 | 6.65 | 6.55 | -0.06 | -0.91% | 6.52 | 6.73 | 114641 | 7603.56 | 2.26% |
| 2024-04-29 | 6.47 | 6.61 | 0.14 | 2.16% | 6.46 | 6.91 | 165940 | 11122.25 | 3.27% |
| 2024-04-26 | 6.71 | 6.47 | -0.30 | -4.43% | 6.24 | 6.71 | 178996 | 11590.83 | 3.53% |
| 2024-04-25 | 6.72 | 6.77 | 0.07 | 1.04% | 6.68 | 6.89 | 104774 | 7085.12 | 2.06% |
| 2024-04-24 | 6.70 | 6.70 | 0.01 | 0.15% | 6.63 | 6.83 | 98358 | 6613.19 | 1.94% |
| 2024-04-23 | 6.66 | 6.69 | 0.03 | 0.45% | 6.63 | 6.75 | 88109 | 5877.72 | 1.74% |
| 2024-04-22 | 6.69 | 6.66 | 0.00 | 0.00% | 6.57 | 6.72 | 23965 | 1598.51 | 0.47% |
| 2024-04-19 | 6.58 | 6.66 | 0.08 | 1.22% | 6.52 | 6.72 | 30640 | 2033.33 | 0.60% |
| 2024-04-18 | 6.61 | 6.58 | -0.06 | -0.90% | 6.56 | 6.68 | 29646 | 1961.12 | 0.58% |
| 2024-04-17 | 6.44 | 6.64 | 0.20 | 3.11% | 6.40 | 6.75 | 47874 | 3172.75 | 0.94% |
| 2024-04-16 | 6.81 | 6.44 | -0.37 | -5.43% | 6.37 | 6.81 | 77852 | 5071.86 | 1.53% |
| 2024-04-15 | 7.00 | 6.81 | -0.19 | -2.71% | 6.68 | 7.03 | 77224 | 5297.83 | 1.52% |
| 2024-04-12 | 7.04 | 7.00 | -0.04 | -0.57% | 6.99 | 7.11 | 27921 | 1964.72 | 0.55% |
| 2024-04-11 | 7.19 | 7.04 | -0.16 | -2.22% | 7.00 | 7.19 | 66547 | 4712.11 | 1.31% |
| 2024-04-10 | 7.15 | 7.20 | 0.00 | 0.00% | 7.15 | 7.38 | 111550 | 8125.18 | 2.20% |
| 2024-04-09 | 7.18 | 7.20 | 0.09 | 1.27% | 6.90 | 7.22 | 83158 | 5880.93 | 1.64% |
| 2024-04-08 | 6.98 | 7.11 | 0.18 | 2.60% | 6.89 | 7.16 | 97982 | 6912.62 | 1.93% |
| 2024-04-03 | 6.71 | 6.93 | 0.22 | 3.28% | 6.68 | 6.96 | 72888 | 4998.23 | 1.44% |
| 2024-04-02 | 6.69 | 6.71 | 0.02 | 0.30% | 6.67 | 6.76 | 40786 | 2736.97 | 0.80% |
| 2024-04-01 | 6.59 | 6.69 | 0.16 | 2.45% | 6.51 | 6.92 | 84947 | 5691.15 | 1.67% |
| 2024-03-29 | 6.51 | 6.53 | 0.02 | 0.31% | 6.45 | 6.68 | 41972 | 2765.68 | 0.83% |
| 2024-03-28 | 6.33 | 6.51 | 0.18 | 2.84% | 6.27 | 6.60 | 47938 | 3112.66 | 0.94% |
| 2024-03-27 | 6.50 | 6.33 | -0.17 | -2.62% | 6.33 | 6.50 | 30937 | 1990.41 | 0.61% |
| 2024-03-26 | 6.58 | 6.50 | -0.09 | -1.37% | 6.38 | 6.60 | 44794 | 2903.35 | 0.88% |
| 2024-03-25 | 6.75 | 6.59 | -0.12 | -1.79% | 6.57 | 6.78 | 41798 | 2792.83 | 0.82% |
| 2024-03-22 | 6.79 | 6.71 | -0.08 | -1.18% | 6.61 | 6.84 | 60638 | 4071.32 | 1.19% |
| 2024-03-21 | 6.63 | 6.79 | 0.16 | 2.41% | 6.58 | 6.90 | 91196 | 6168.16 | 1.80% |
| 2024-03-20 | 6.57 | 6.63 | 0.05 | 0.76% | 6.54 | 6.64 | 52091 | 3437.80 | 1.03% |
| 2024-03-19 | 6.62 | 6.58 | -0.05 | -0.75% | 6.55 | 6.64 | 47004 | 3097.42 | 0.93% |
| 2024-03-18 | 6.64 | 6.63 | 0.01 | 0.15% | 6.61 | 6.71 | 49562 | 3290.63 | 0.98% |
| 2024-03-15 | 6.56 | 6.62 | 0.06 | 0.91% | 6.52 | 6.66 | 36058 | 2375.30 | 0.71% |
| 2024-03-14 | 6.63 | 6.56 | -0.01 | -0.15% | 6.49 | 6.70 | 48804 | 3211.52 | 0.96% |
| 2024-03-13 | 6.74 | 6.57 | -0.19 | -2.81% | 6.53 | 6.75 | 99735 | 6601.33 | 1.97% |
| 2024-03-12 | 6.29 | 6.76 | 0.48 | 7.64% | 6.29 | 6.87 | 147952 | 9847.28 | 2.92% |
| 2024-03-11 | 6.27 | 6.28 | 0.06 | 0.96% | 6.19 | 6.45 | 119592 | 7592.28 | 2.36% |
| 2024-03-08 | 5.91 | 6.22 | 0.27 | 4.54% | 5.91 | 6.26 | 161030 | 9927.04 | 3.17% |
| 2024-03-07 | 6.12 | 5.95 | -0.14 | -2.30% | 5.95 | 6.15 | 43508 | 2627.11 | 0.86% |
| 2024-03-06 | 5.80 | 6.09 | 0.27 | 4.64% | 5.77 | 6.29 | 131255 | 7918.49 | 2.59% |
| 2024-03-05 | 5.96 | 5.82 | -0.15 | -2.51% | 5.80 | 5.96 | 47890 | 2807.15 | 0.94% |
| 2024-03-04 | 5.93 | 5.97 | 0.04 | 0.67% | 5.87 | 5.99 | 39637 | 2349.27 | 0.78% |
| 2024-03-01 | 5.90 | 5.93 | 0.02 | 0.34% | 5.78 | 5.95 | 71092 | 4165.93 | 1.40% |
| 2024-02-29 | 5.70 | 5.91 | 0.13 | 2.25% | 5.61 | 5.93 | 65152 | 3776.01 | 1.28% |
| 2024-02-28 | 5.96 | 5.78 | -0.19 | -3.18% | 5.73 | 6.12 | 110923 | 6562.53 | 2.19% |
| 2024-02-27 | 5.96 | 5.97 | 0.01 | 0.17% | 5.91 | 6.01 | 53841 | 3204.62 | 1.06% |
| 2024-02-26 | 5.80 | 5.96 | 0.17 | 2.94% | 5.80 | 6.18 | 80130 | 4749.63 | 1.58% |
| 2024-02-23 | 5.79 | 5.79 | 0.01 | 0.17% | 5.73 | 5.84 | 49641 | 2873.38 | 0.98% |
| 2024-02-22 | 5.74 | 5.78 | -0.02 | -0.34% | 5.68 | 5.81 | 63087 | 3620.91 | 1.24% |
| 2024-02-21 | 5.75 | 5.80 | 0.06 | 1.05% | 5.65 | 5.82 | 75095 | 4320.36 | 1.48% |
| 2024-02-20 | 5.69 | 5.74 | 0.03 | 0.53% | 5.59 | 5.79 | 60089 | 3448.34 | 1.18% |
| 2024-02-19 | 5.81 | 5.71 | -0.11 | -1.89% | 5.61 | 5.89 | 65507 | 3762.37 | 1.29% |
| 2024-02-08 | 5.45 | 5.82 | 0.38 | 6.99% | 4.94 | 5.82 | 170119 | 9269.52 | 3.35% |
| 2024-02-07 | 5.51 | 5.44 | 0.05 | 0.93% | 5.21 | 5.63 | 158466 | 8553.53 | 3.12% |
| 2024-02-06 | 4.90 | 5.39 | 0.49 | 10.00% | 4.67 | 5.39 | 134199 | 6750.53 | 2.64% |
| 2024-02-05 | 5.40 | 4.90 | -0.53 | -9.76% | 4.89 | 5.40 | 103943 | 5199.86 | 2.05% |
| 2024-02-02 | 5.51 | 5.43 | -0.12 | -2.16% | 5.22 | 5.67 | 102126 | 5556.72 | 2.01% |
| 2024-02-01 | 5.74 | 5.55 | -0.25 | -4.31% | 5.47 | 5.74 | 89850 | 5009.70 | 1.77% |
| 2024-01-31 | 5.99 | 5.80 | -0.20 | -3.33% | 5.66 | 6.04 | 101739 | 5887.55 | 2.00% |