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 | 6.40 | 6.30 | -0.22 | -3.37% | 6.20 | 6.44 | 94526 | 5959.84 | 3.78% |
| 2024-05-10 | 6.59 | 6.52 | -0.04 | -0.61% | 6.43 | 6.69 | 86152 | 5626.29 | 3.44% |
| 2024-05-09 | 6.40 | 6.56 | 0.13 | 2.02% | 6.39 | 6.62 | 101764 | 6659.11 | 4.07% |
| 2024-05-08 | 6.53 | 6.43 | -0.14 | -2.13% | 6.38 | 6.57 | 111980 | 7234.75 | 4.47% |
| 2024-05-07 | 6.47 | 6.57 | 0.03 | 0.46% | 6.45 | 6.66 | 149925 | 9816.29 | 5.99% |
| 2024-05-06 | 6.31 | 6.54 | 0.27 | 4.31% | 6.28 | 6.57 | 154001 | 9897.60 | 6.15% |
| 2024-04-30 | 6.34 | 6.27 | -0.05 | -0.79% | 6.17 | 6.41 | 131416 | 8215.68 | 5.25% |
| 2024-04-29 | 6.05 | 6.32 | 0.31 | 5.16% | 6.05 | 6.32 | 175801 | 10929.63 | 7.02% |
| 2024-04-26 | 6.04 | 6.01 | -0.05 | -0.83% | 5.88 | 6.06 | 159066 | 9512.94 | 6.36% |
| 2024-04-25 | 5.92 | 6.06 | 0.10 | 1.68% | 5.87 | 6.10 | 152379 | 9178.21 | 6.09% |
| 2024-04-24 | 5.92 | 5.96 | -0.04 | -0.67% | 5.84 | 6.01 | 171484 | 10181.86 | 6.85% |
| 2024-04-23 | 5.90 | 6.00 | -0.04 | -0.66% | 5.71 | 6.02 | 231617 | 13559.61 | 9.25% |
| 2024-04-22 | 6.54 | 6.04 | -0.64 | -9.58% | 6.02 | 6.71 | 325205 | 20492.52 | 12.99% |
| 2024-04-19 | 7.21 | 6.68 | -0.67 | -9.12% | 6.62 | 7.34 | 457325 | 31389.74 | 18.27% |
| 2024-04-18 | 7.50 | 7.35 | -0.30 | -3.92% | 7.18 | 7.64 | 385507 | 28337.06 | 15.40% |
| 2024-04-17 | 7.72 | 7.65 | -0.24 | -3.04% | 7.65 | 8.68 | 525998 | 42696.93 | 21.02% |
| 2024-04-16 | 8.12 | 7.89 | -0.65 | -7.61% | 7.69 | 8.19 | 263838 | 20997.81 | 10.54% |
| 2024-04-15 | 9.72 | 8.54 | -0.30 | -3.39% | 7.98 | 9.72 | 609750 | 52604.95 | 24.36% |
| 2024-04-12 | 7.89 | 8.84 | 0.80 | 9.95% | 7.81 | 8.84 | 260627 | 22488.60 | 10.41% |
| 2024-04-11 | 7.51 | 8.04 | 0.46 | 6.07% | 7.40 | 8.34 | 578579 | 46699.98 | 23.12% |
| 2024-04-10 | 7.74 | 7.58 | -0.19 | -2.45% | 7.49 | 7.97 | 346347 | 26584.05 | 13.84% |
| 2024-04-09 | 6.99 | 7.77 | 0.71 | 10.06% | 6.74 | 7.77 | 409271 | 29569.44 | 16.35% |
| 2024-04-08 | 7.51 | 7.06 | -0.45 | -5.99% | 6.77 | 7.78 | 414447 | 30347.27 | 16.56% |
| 2024-04-03 | 8.12 | 7.51 | -0.38 | -4.82% | 7.45 | 8.50 | 623247 | 50204.88 | 24.90% |
| 2024-04-02 | 7.10 | 7.89 | 0.72 | 10.04% | 7.01 | 7.89 | 287688 | 21979.56 | 11.49% |
| 2024-04-01 | 6.53 | 7.17 | 0.65 | 9.97% | 6.49 | 7.17 | 335884 | 23564.70 | 13.42% |
| 2024-03-29 | 6.33 | 6.52 | 0.27 | 4.32% | 6.26 | 6.62 | 125957 | 8139.54 | 5.03% |
| 2024-03-28 | 6.05 | 6.25 | 0.20 | 3.31% | 6.04 | 6.27 | 77238 | 4776.59 | 3.09% |
| 2024-03-27 | 6.23 | 6.05 | -0.26 | -4.12% | 6.05 | 6.35 | 80828 | 4970.76 | 3.23% |
| 2024-03-26 | 6.24 | 6.31 | 0.04 | 0.64% | 6.08 | 6.37 | 126853 | 7894.06 | 5.07% |
| 2024-03-25 | 6.45 | 6.27 | -0.26 | -3.98% | 6.25 | 6.61 | 157910 | 10111.09 | 6.31% |
| 2024-03-22 | 6.71 | 6.53 | -0.21 | -3.12% | 6.38 | 6.75 | 189272 | 12305.31 | 7.56% |
| 2024-03-21 | 7.02 | 6.74 | -0.34 | -4.80% | 6.71 | 7.05 | 333634 | 22794.60 | 13.33% |
| 2024-03-20 | 6.43 | 7.08 | 0.64 | 9.94% | 6.30 | 7.08 | 270549 | 18370.47 | 10.81% |
| 2024-03-19 | 6.32 | 6.44 | 0.18 | 2.88% | 6.27 | 6.89 | 234439 | 15565.59 | 9.37% |
| 2024-03-18 | 6.23 | 6.26 | 0.09 | 1.46% | 6.16 | 6.37 | 85922 | 5370.67 | 3.43% |
| 2024-03-15 | 5.90 | 6.17 | 0.20 | 3.35% | 5.81 | 6.20 | 105504 | 6340.65 | 4.22% |
| 2024-03-14 | 5.90 | 5.97 | 0.10 | 1.70% | 5.82 | 6.16 | 102173 | 6144.28 | 4.08% |
| 2024-03-13 | 5.88 | 5.87 | -0.03 | -0.51% | 5.77 | 5.93 | 58922 | 3438.38 | 2.35% |
| 2024-03-12 | 5.92 | 5.90 | -0.03 | -0.51% | 5.73 | 6.41 | 104274 | 6148.29 | 4.17% |
| 2024-03-11 | 5.83 | 5.93 | 0.07 | 1.19% | 5.81 | 6.06 | 87522 | 5158.67 | 3.50% |
| 2024-03-08 | 5.65 | 5.86 | 0.21 | 3.72% | 5.60 | 5.86 | 72551 | 4176.65 | 2.90% |
| 2024-03-07 | 5.52 | 5.65 | 0.14 | 2.54% | 5.52 | 5.80 | 71314 | 4039.37 | 2.85% |
| 2024-03-06 | 5.37 | 5.51 | 0.12 | 2.23% | 5.31 | 5.58 | 43866 | 2396.39 | 1.75% |
| 2024-03-05 | 5.51 | 5.39 | -0.19 | -3.41% | 5.31 | 5.56 | 48687 | 2642.84 | 1.95% |
| 2024-03-04 | 5.61 | 5.58 | -0.04 | -0.71% | 5.47 | 5.73 | 47635 | 2655.70 | 1.90% |
| 2024-03-01 | 5.65 | 5.62 | -0.02 | -0.35% | 5.51 | 5.71 | 54710 | 3069.48 | 2.19% |
| 2024-02-29 | 5.29 | 5.64 | 0.12 | 2.17% | 5.26 | 5.65 | 109700 | 6046.61 | 4.38% |
| 2024-02-28 | 6.18 | 5.52 | -0.60 | -9.80% | 5.51 | 6.31 | 133673 | 7735.27 | 5.34% |
| 2024-02-27 | 5.86 | 6.12 | 0.27 | 4.62% | 5.80 | 6.13 | 50594 | 3023.74 | 2.02% |
| 2024-02-26 | 5.75 | 5.85 | 0.09 | 1.56% | 5.72 | 6.02 | 81255 | 4771.72 | 3.25% |
| 2024-02-23 | 5.52 | 5.76 | 0.33 | 6.08% | 5.43 | 5.81 | 76891 | 4325.76 | 3.07% |
| 2024-02-22 | 5.14 | 5.43 | 0.29 | 5.64% | 5.13 | 5.43 | 61554 | 3264.60 | 2.46% |
| 2024-02-21 | 4.90 | 5.14 | 0.21 | 4.26% | 4.87 | 5.37 | 87551 | 4530.61 | 3.50% |
| 2024-02-20 | 4.88 | 4.93 | 0.07 | 1.44% | 4.72 | 4.95 | 80616 | 3922.30 | 3.22% |
| 2024-02-19 | 4.63 | 4.86 | 0.32 | 7.05% | 4.63 | 4.99 | 135510 | 6597.39 | 5.41% |
| 2024-02-08 | 3.98 | 4.54 | 0.41 | 9.93% | 3.85 | 4.54 | 121261 | 5160.54 | 4.84% |
| 2024-02-07 | 4.59 | 4.13 | -0.41 | -9.03% | 4.09 | 4.62 | 166883 | 7054.65 | 6.67% |
| 2024-02-06 | 4.55 | 4.54 | -0.48 | -9.56% | 4.52 | 4.81 | 137642 | 6293.13 | 5.50% |
| 2024-02-05 | 5.58 | 5.02 | -0.56 | -10.04% | 5.02 | 5.60 | 81282 | 4134.76 | 3.25% |