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 | 6.20 | 6.20 | 0.01 | 0.16% | 6.11 | 6.25 | 63419 | 3927.53 | 0.88% |
| 2024-05-09 | 6.11 | 6.19 | 0.09 | 1.48% | 6.11 | 6.24 | 71838 | 4458.10 | 0.99% |
| 2024-05-08 | 6.21 | 6.10 | -0.11 | -1.77% | 6.09 | 6.21 | 51487 | 3161.01 | 0.71% |
| 2024-05-07 | 6.19 | 6.21 | 0.04 | 0.65% | 6.15 | 6.21 | 63535 | 3932.16 | 0.88% |
| 2024-05-06 | 6.20 | 6.17 | 0.03 | 0.49% | 6.13 | 6.25 | 78157 | 4827.20 | 1.08% |
| 2024-04-30 | 6.19 | 6.14 | -0.04 | -0.65% | 6.07 | 6.20 | 62567 | 3831.58 | 0.87% |
| 2024-04-29 | 5.95 | 6.18 | 0.23 | 3.87% | 5.94 | 6.18 | 83112 | 5061.94 | 1.15% |
| 2024-04-26 | 5.82 | 5.95 | 0.15 | 2.59% | 5.78 | 5.95 | 78990 | 4642.43 | 1.09% |
| 2024-04-25 | 5.77 | 5.80 | 0.00 | 0.00% | 5.75 | 5.87 | 47933 | 2791.50 | 0.66% |
| 2024-04-24 | 5.70 | 5.80 | 0.10 | 1.75% | 5.68 | 5.80 | 51221 | 2944.62 | 0.71% |
| 2024-04-23 | 5.69 | 5.70 | 0.01 | 0.18% | 5.66 | 5.74 | 49093 | 2797.69 | 0.68% |
| 2024-04-22 | 5.70 | 5.69 | -0.05 | -0.87% | 5.58 | 5.79 | 54124 | 3077.97 | 0.75% |
| 2024-04-19 | 5.80 | 5.74 | -0.09 | -1.54% | 5.67 | 5.86 | 62641 | 3599.98 | 0.87% |
| 2024-04-18 | 5.92 | 5.83 | -0.08 | -1.35% | 5.82 | 5.95 | 66371 | 3899.91 | 0.92% |
| 2024-04-17 | 5.52 | 5.91 | 0.44 | 8.04% | 5.52 | 5.92 | 114855 | 6612.12 | 1.59% |
| 2024-04-16 | 5.75 | 5.47 | -0.38 | -6.50% | 5.46 | 5.81 | 146045 | 8182.21 | 2.02% |
| 2024-04-15 | 6.08 | 5.85 | -0.18 | -2.99% | 5.73 | 6.13 | 137365 | 8117.60 | 1.90% |
| 2024-04-12 | 6.06 | 6.03 | -0.11 | -1.79% | 6.02 | 6.15 | 99056 | 6004.72 | 1.37% |
| 2024-04-11 | 6.20 | 6.14 | -0.11 | -1.76% | 5.97 | 6.29 | 137263 | 8429.44 | 1.90% |
| 2024-04-10 | 6.48 | 6.25 | -0.23 | -3.55% | 6.21 | 6.48 | 85984 | 5406.12 | 1.19% |
| 2024-04-09 | 6.42 | 6.48 | 0.08 | 1.25% | 6.37 | 6.49 | 54419 | 3501.95 | 0.75% |
| 2024-04-08 | 6.55 | 6.40 | -0.14 | -2.14% | 6.39 | 6.55 | 70428 | 4562.19 | 0.98% |
| 2024-04-03 | 6.57 | 6.54 | -0.03 | -0.46% | 6.43 | 6.61 | 62342 | 4055.33 | 0.86% |
| 2024-04-02 | 6.58 | 6.57 | 0.02 | 0.31% | 6.50 | 6.64 | 71861 | 4716.13 | 0.99% |
| 2024-04-01 | 6.37 | 6.55 | 0.20 | 3.15% | 6.37 | 6.55 | 65781 | 4272.35 | 0.91% |
| 2024-03-29 | 6.36 | 6.35 | 0.03 | 0.47% | 6.29 | 6.39 | 59395 | 3760.83 | 0.82% |
| 2024-03-28 | 6.20 | 6.32 | 0.12 | 1.94% | 6.18 | 6.43 | 91768 | 5809.21 | 1.27% |
| 2024-03-27 | 6.55 | 6.20 | -0.35 | -5.34% | 6.18 | 6.56 | 146610 | 9240.11 | 2.03% |
| 2024-03-26 | 6.54 | 6.55 | -0.03 | -0.46% | 6.45 | 6.62 | 75320 | 4931.99 | 1.04% |
| 2024-03-25 | 6.73 | 6.58 | -0.15 | -2.23% | 6.56 | 6.75 | 78270 | 5223.35 | 1.08% |
| 2024-03-22 | 6.80 | 6.73 | -0.11 | -1.61% | 6.68 | 6.84 | 80899 | 5450.48 | 1.12% |
| 2024-03-21 | 6.85 | 6.84 | 0.00 | 0.00% | 6.75 | 6.90 | 87811 | 5989.32 | 1.22% |
| 2024-03-20 | 6.81 | 6.84 | 0.03 | 0.44% | 6.76 | 6.84 | 78790 | 5368.22 | 1.09% |
| 2024-03-19 | 6.84 | 6.81 | -0.03 | -0.44% | 6.80 | 6.88 | 87285 | 5968.77 | 1.21% |
| 2024-03-18 | 6.81 | 6.84 | 0.06 | 0.88% | 6.77 | 6.87 | 95548 | 6507.16 | 1.32% |
| 2024-03-15 | 6.74 | 6.78 | 0.05 | 0.74% | 6.69 | 6.79 | 69455 | 4684.11 | 0.96% |
| 2024-03-14 | 6.81 | 6.73 | -0.08 | -1.17% | 6.64 | 6.83 | 75438 | 5084.12 | 1.04% |
| 2024-03-13 | 6.78 | 6.81 | 0.03 | 0.44% | 6.72 | 6.85 | 84263 | 5724.00 | 1.17% |
| 2024-03-12 | 6.80 | 6.78 | -0.02 | -0.29% | 6.75 | 6.92 | 106627 | 7260.75 | 1.48% |
| 2024-03-11 | 6.66 | 6.80 | 0.18 | 2.72% | 6.63 | 6.80 | 119371 | 8053.27 | 1.65% |
| 2024-03-08 | 6.56 | 6.62 | 0.04 | 0.61% | 6.54 | 6.64 | 49401 | 3259.34 | 0.68% |
| 2024-03-07 | 6.65 | 6.58 | -0.08 | -1.20% | 6.56 | 6.74 | 72782 | 4843.75 | 1.01% |
| 2024-03-06 | 6.54 | 6.66 | 0.11 | 1.68% | 6.53 | 6.75 | 95208 | 6352.17 | 1.32% |
| 2024-03-05 | 6.68 | 6.55 | -0.13 | -1.95% | 6.55 | 6.68 | 78167 | 5151.11 | 1.08% |
| 2024-03-04 | 6.69 | 6.68 | 0.00 | 0.00% | 6.59 | 6.75 | 68954 | 4603.47 | 0.95% |
| 2024-03-01 | 6.62 | 6.68 | 0.07 | 1.06% | 6.60 | 6.74 | 70932 | 4729.28 | 0.98% |
| 2024-02-29 | 6.40 | 6.61 | 0.18 | 2.80% | 6.35 | 6.62 | 97043 | 6338.99 | 1.34% |
| 2024-02-28 | 6.83 | 6.43 | -0.35 | -5.16% | 6.43 | 6.99 | 169856 | 11385.09 | 2.35% |
| 2024-02-27 | 6.65 | 6.78 | 0.12 | 1.80% | 6.61 | 6.78 | 85405 | 5722.78 | 1.18% |
| 2024-02-26 | 6.62 | 6.66 | 0.07 | 1.06% | 6.59 | 6.77 | 116620 | 7789.47 | 1.61% |
| 2024-02-23 | 6.62 | 6.59 | -0.01 | -0.15% | 6.53 | 6.67 | 114124 | 7521.02 | 1.58% |
| 2024-02-22 | 6.50 | 6.60 | 0.08 | 1.23% | 6.44 | 6.71 | 111268 | 7337.86 | 1.54% |
| 2024-02-21 | 6.36 | 6.52 | 0.12 | 1.88% | 6.29 | 6.73 | 140854 | 9253.25 | 1.95% |
| 2024-02-20 | 6.39 | 6.40 | 0.00 | 0.00% | 6.26 | 6.50 | 92676 | 5920.36 | 1.28% |
| 2024-02-19 | 5.97 | 6.40 | 0.47 | 7.93% | 5.96 | 6.47 | 167619 | 10470.32 | 2.32% |
| 2024-02-08 | 5.51 | 5.93 | 0.42 | 7.62% | 5.47 | 6.04 | 165138 | 9529.40 | 2.29% |
| 2024-02-07 | 5.63 | 5.51 | -0.13 | -2.30% | 5.46 | 5.80 | 176048 | 9861.63 | 2.44% |
| 2024-02-06 | 5.40 | 5.64 | 0.15 | 2.73% | 5.05 | 5.81 | 200367 | 10866.92 | 2.77% |
| 2024-02-05 | 6.06 | 5.49 | -0.57 | -9.41% | 5.45 | 6.06 | 193425 | 10898.13 | 2.68% |
| 2024-02-02 | 6.59 | 6.06 | -0.53 | -8.04% | 5.93 | 6.67 | 242130 | 14961.50 | 3.35% |