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 | 6.85 | 6.85 | -0.12 | -1.72% | 6.83 | 7.02 | 194194 | 13428.58 | 5.25% |
| 2024-05-08 | 6.80 | 6.97 | 0.05 | 0.72% | 6.74 | 7.13 | 256984 | 17856.86 | 6.95% |
| 2024-05-07 | 6.89 | 6.92 | 0.26 | 3.90% | 6.65 | 7.07 | 265370 | 18257.73 | 7.18% |
| 2024-05-06 | 6.43 | 6.66 | 0.37 | 5.88% | 6.38 | 6.79 | 178895 | 11725.08 | 4.84% |
| 2024-04-30 | 6.14 | 6.29 | 0.22 | 3.62% | 6.14 | 6.54 | 156667 | 9917.11 | 4.24% |
| 2024-04-29 | 5.82 | 6.07 | 0.26 | 4.48% | 5.81 | 6.07 | 58802 | 3522.80 | 1.59% |
| 2024-04-26 | 5.82 | 5.81 | -0.03 | -0.51% | 5.72 | 5.83 | 34131 | 1974.29 | 0.92% |
| 2024-04-25 | 5.78 | 5.84 | 0.09 | 1.57% | 5.69 | 5.85 | 32543 | 1891.87 | 0.88% |
| 2024-04-24 | 5.65 | 5.75 | 0.17 | 3.05% | 5.59 | 5.77 | 41242 | 2340.34 | 1.12% |
| 2024-04-23 | 5.47 | 5.58 | 0.14 | 2.57% | 5.45 | 5.62 | 49946 | 2772.59 | 1.35% |
| 2024-04-22 | 5.45 | 5.44 | -0.01 | -0.18% | 5.25 | 5.48 | 39784 | 2146.14 | 1.08% |
| 2024-04-19 | 5.50 | 5.45 | -0.03 | -0.55% | 5.38 | 5.55 | 43051 | 2343.87 | 1.16% |
| 2024-04-18 | 5.55 | 5.48 | -0.10 | -1.79% | 5.46 | 5.61 | 47176 | 2615.06 | 1.28% |
| 2024-04-17 | 5.24 | 5.58 | 0.43 | 8.35% | 5.22 | 5.59 | 72190 | 3941.16 | 1.95% |
| 2024-04-16 | 5.67 | 5.15 | -0.55 | -9.65% | 5.13 | 5.67 | 97455 | 5149.51 | 2.64% |
| 2024-04-15 | 6.01 | 5.70 | -0.39 | -6.40% | 5.58 | 6.11 | 103060 | 5966.11 | 2.79% |
| 2024-04-12 | 6.16 | 6.09 | -0.08 | -1.30% | 6.07 | 6.23 | 49415 | 3029.11 | 1.34% |
| 2024-04-11 | 6.18 | 6.17 | -0.01 | -0.16% | 6.07 | 6.29 | 47933 | 2975.48 | 1.30% |
| 2024-04-10 | 6.36 | 6.18 | -0.20 | -3.13% | 6.09 | 6.36 | 59363 | 3681.35 | 1.61% |
| 2024-04-09 | 6.18 | 6.38 | 0.13 | 2.08% | 6.17 | 6.39 | 58829 | 3701.73 | 1.59% |
| 2024-04-08 | 6.39 | 6.25 | -0.14 | -2.19% | 6.24 | 6.49 | 80325 | 5112.85 | 2.17% |
| 2024-04-03 | 6.30 | 6.39 | 0.08 | 1.27% | 6.23 | 6.40 | 56582 | 3576.30 | 1.53% |
| 2024-04-02 | 6.33 | 6.31 | 0.01 | 0.16% | 6.26 | 6.39 | 65436 | 4141.63 | 1.77% |
| 2024-04-01 | 6.17 | 6.30 | 0.15 | 2.44% | 6.15 | 6.30 | 65708 | 4096.64 | 1.78% |
| 2024-03-29 | 6.10 | 6.15 | 0.02 | 0.33% | 6.08 | 6.18 | 60043 | 3680.69 | 1.62% |
| 2024-03-28 | 6.05 | 6.13 | -0.02 | -0.33% | 5.99 | 6.19 | 95081 | 5812.19 | 2.57% |
| 2024-03-27 | 6.19 | 6.15 | -0.19 | -3.00% | 6.10 | 6.48 | 134883 | 8473.98 | 3.65% |
| 2024-03-26 | 6.03 | 6.34 | 0.31 | 5.14% | 6.03 | 6.60 | 151745 | 9559.19 | 4.10% |
| 2024-03-25 | 6.21 | 6.03 | -0.18 | -2.90% | 6.02 | 6.23 | 58181 | 3561.39 | 1.57% |
| 2024-03-22 | 6.34 | 6.21 | -0.12 | -1.90% | 6.13 | 6.37 | 49584 | 3084.17 | 1.34% |
| 2024-03-21 | 6.31 | 6.33 | 0.06 | 0.96% | 6.22 | 6.34 | 43756 | 2753.45 | 1.18% |
| 2024-03-20 | 6.20 | 6.27 | 0.09 | 1.46% | 6.16 | 6.27 | 40643 | 2534.79 | 1.10% |
| 2024-03-19 | 6.14 | 6.18 | 0.04 | 0.65% | 6.10 | 6.27 | 50196 | 3116.02 | 1.36% |
| 2024-03-18 | 6.08 | 6.14 | 0.09 | 1.49% | 6.03 | 6.15 | 47379 | 2886.14 | 1.28% |
| 2024-03-15 | 5.99 | 6.05 | 0.10 | 1.68% | 5.90 | 6.05 | 40850 | 2446.59 | 1.10% |
| 2024-03-14 | 5.99 | 5.95 | -0.05 | -0.83% | 5.89 | 6.04 | 49637 | 2966.30 | 1.34% |
| 2024-03-13 | 5.98 | 6.00 | 0.00 | 0.00% | 5.90 | 6.03 | 47467 | 2834.22 | 1.28% |
| 2024-03-12 | 5.95 | 6.00 | 0.05 | 0.84% | 5.88 | 6.02 | 40411 | 2402.51 | 1.09% |
| 2024-03-11 | 5.78 | 5.95 | 0.21 | 3.66% | 5.74 | 5.95 | 57114 | 3342.45 | 1.54% |
| 2024-03-08 | 5.75 | 5.74 | 0.00 | 0.00% | 5.67 | 5.78 | 34987 | 2004.99 | 0.95% |
| 2024-03-07 | 5.82 | 5.82 | 0.03 | 0.52% | 5.76 | 5.90 | 52519 | 3058.00 | 1.42% |
| 2024-03-06 | 5.72 | 5.79 | 0.08 | 1.40% | 5.66 | 5.84 | 42284 | 2436.68 | 1.14% |
| 2024-03-05 | 5.89 | 5.71 | -0.18 | -3.06% | 5.69 | 5.90 | 49374 | 2839.76 | 1.34% |
| 2024-03-04 | 6.00 | 5.89 | -0.07 | -1.17% | 5.80 | 6.00 | 41075 | 2414.84 | 1.11% |
| 2024-03-01 | 6.02 | 5.96 | 0.00 | 0.00% | 5.88 | 6.05 | 47389 | 2818.35 | 1.28% |
| 2024-02-29 | 5.76 | 5.96 | 0.19 | 3.29% | 5.70 | 5.96 | 62727 | 3678.31 | 1.70% |
| 2024-02-28 | 6.23 | 5.77 | -0.43 | -6.94% | 5.74 | 6.40 | 107104 | 6531.34 | 2.90% |
| 2024-02-27 | 6.07 | 6.20 | 0.12 | 1.97% | 5.97 | 6.21 | 56088 | 3442.15 | 1.52% |
| 2024-02-26 | 6.00 | 6.08 | 0.12 | 2.01% | 5.91 | 6.21 | 69685 | 4221.16 | 1.88% |
| 2024-02-23 | 5.77 | 5.96 | 0.19 | 3.29% | 5.74 | 5.97 | 63762 | 3742.23 | 1.72% |
| 2024-02-22 | 5.67 | 5.77 | 0.14 | 2.49% | 5.62 | 5.79 | 61232 | 3492.45 | 1.66% |
| 2024-02-21 | 5.46 | 5.63 | 0.12 | 2.18% | 5.44 | 5.80 | 66587 | 3761.65 | 1.80% |
| 2024-02-20 | 5.43 | 5.51 | 0.09 | 1.66% | 5.32 | 5.54 | 61098 | 3344.49 | 1.65% |
| 2024-02-19 | 5.26 | 5.42 | 0.18 | 3.44% | 5.26 | 5.47 | 100569 | 5410.13 | 2.72% |
| 2024-02-08 | 4.86 | 5.24 | 0.41 | 8.49% | 4.63 | 5.27 | 151840 | 7551.70 | 4.11% |
| 2024-02-07 | 5.34 | 4.83 | -0.51 | -9.55% | 4.81 | 5.37 | 171682 | 8514.92 | 4.64% |
| 2024-02-06 | 5.40 | 5.34 | -0.26 | -4.64% | 5.04 | 5.60 | 138892 | 7227.04 | 3.76% |
| 2024-02-05 | 6.05 | 5.60 | -0.61 | -9.82% | 5.59 | 6.13 | 92743 | 5262.08 | 2.51% |
| 2024-02-02 | 6.42 | 6.21 | -0.21 | -3.27% | 5.99 | 6.61 | 78049 | 4910.02 | 2.11% |
| 2024-02-01 | 6.69 | 6.42 | -0.29 | -4.32% | 6.28 | 6.72 | 70207 | 4533.44 | 1.90% |
| 2024-01-31 | 7.07 | 6.71 | -0.36 | -5.09% | 6.68 | 7.13 | 52567 | 3599.71 | 1.42% |