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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.10 | 6.20 | 0.10 | 1.64% | 6.01 | 6.21 | 119672 | 7294.93 | 0.95% |
| 2024-05-16 | 5.97 | 6.10 | 0.14 | 2.35% | 5.96 | 6.16 | 144957 | 8818.39 | 1.15% |
| 2024-05-15 | 5.95 | 5.96 | -0.01 | -0.17% | 5.93 | 6.07 | 90194 | 5416.70 | 0.71% |
| 2024-05-14 | 5.92 | 5.97 | 0.02 | 0.34% | 5.91 | 6.00 | 87475 | 5223.53 | 0.69% |
| 2024-05-13 | 5.97 | 5.95 | -0.04 | -0.67% | 5.85 | 5.98 | 93599 | 5550.11 | 0.74% |
| 2024-05-10 | 6.03 | 5.99 | -0.04 | -0.66% | 5.93 | 6.03 | 73570 | 4399.99 | 0.58% |
| 2024-05-09 | 5.88 | 6.03 | 0.12 | 2.03% | 5.88 | 6.04 | 86204 | 5172.63 | 0.68% |
| 2024-05-08 | 6.03 | 5.91 | -0.15 | -2.48% | 5.90 | 6.04 | 116871 | 6954.87 | 0.93% |
| 2024-05-07 | 6.07 | 6.06 | -0.03 | -0.49% | 6.03 | 6.12 | 102478 | 6209.76 | 0.81% |
| 2024-05-06 | 5.97 | 6.09 | 0.16 | 2.70% | 5.97 | 6.09 | 165799 | 10039.19 | 1.31% |
| 2024-04-30 | 6.06 | 5.93 | -0.13 | -2.15% | 5.91 | 6.07 | 140594 | 8379.42 | 1.11% |
| 2024-04-29 | 5.90 | 6.06 | 0.13 | 2.19% | 5.85 | 6.07 | 218037 | 13099.35 | 1.73% |
| 2024-04-26 | 5.80 | 5.93 | 0.10 | 1.72% | 5.74 | 5.95 | 208742 | 12194.19 | 1.65% |
| 2024-04-25 | 5.85 | 5.83 | -0.17 | -2.83% | 5.77 | 5.91 | 224691 | 13102.73 | 1.78% |
| 2024-04-24 | 6.22 | 6.00 | 0.16 | 2.74% | 5.92 | 6.25 | 328293 | 19880.90 | 2.60% |
| 2024-04-23 | 6.03 | 5.84 | -0.37 | -5.96% | 5.78 | 6.09 | 323850 | 19045.24 | 2.57% |
| 2024-04-22 | 6.60 | 6.21 | -0.69 | -10.00% | 6.21 | 6.60 | 167838 | 10519.46 | 1.33% |
| 2024-04-19 | 6.79 | 6.90 | 0.03 | 0.44% | 6.77 | 6.95 | 117443 | 8078.93 | 0.93% |
| 2024-04-18 | 6.85 | 6.87 | 0.05 | 0.73% | 6.81 | 6.95 | 135270 | 9306.74 | 1.07% |
| 2024-04-17 | 6.59 | 6.82 | 0.23 | 3.49% | 6.54 | 6.82 | 115605 | 7799.19 | 0.92% |
| 2024-04-16 | 6.78 | 6.59 | -0.24 | -3.51% | 6.59 | 6.94 | 140162 | 9390.04 | 1.11% |
| 2024-04-15 | 6.72 | 6.83 | 0.06 | 0.89% | 6.58 | 6.93 | 143501 | 9739.01 | 1.14% |
| 2024-04-12 | 6.82 | 6.77 | -0.10 | -1.46% | 6.73 | 6.88 | 91716 | 6228.58 | 0.73% |
| 2024-04-11 | 6.73 | 6.87 | 0.14 | 2.08% | 6.64 | 6.93 | 139674 | 9589.86 | 1.11% |
| 2024-04-10 | 6.80 | 6.73 | -0.16 | -2.32% | 6.66 | 6.87 | 97584 | 6602.28 | 0.77% |
| 2024-04-09 | 6.84 | 6.89 | 0.12 | 1.77% | 6.75 | 6.93 | 110939 | 7605.89 | 0.88% |
| 2024-04-08 | 6.76 | 6.77 | 0.03 | 0.45% | 6.69 | 6.85 | 159166 | 10810.15 | 1.26% |
| 2024-04-03 | 6.75 | 6.74 | 0.07 | 1.05% | 6.71 | 6.82 | 137834 | 9328.98 | 1.09% |
| 2024-04-02 | 6.64 | 6.67 | 0.03 | 0.45% | 6.59 | 6.68 | 67468 | 4483.56 | 0.53% |
| 2024-04-01 | 6.45 | 6.64 | 0.20 | 3.11% | 6.44 | 6.65 | 94216 | 6202.39 | 0.75% |
| 2024-03-29 | 6.42 | 6.44 | 0.02 | 0.31% | 6.38 | 6.47 | 51180 | 3287.74 | 0.41% |
| 2024-03-28 | 6.41 | 6.42 | 0.01 | 0.16% | 6.38 | 6.51 | 84297 | 5423.11 | 0.67% |
| 2024-03-27 | 6.55 | 6.41 | -0.14 | -2.14% | 6.40 | 6.67 | 95504 | 6246.10 | 0.76% |
| 2024-03-26 | 6.57 | 6.55 | -0.01 | -0.15% | 6.46 | 6.59 | 60410 | 3941.45 | 0.48% |
| 2024-03-25 | 6.51 | 6.56 | 0.00 | 0.00% | 6.50 | 6.67 | 83641 | 5516.44 | 0.66% |
| 2024-03-22 | 6.60 | 6.56 | -0.07 | -1.06% | 6.47 | 6.66 | 84757 | 5560.22 | 0.67% |
| 2024-03-21 | 6.65 | 6.63 | -0.01 | -0.15% | 6.60 | 6.70 | 53888 | 3577.49 | 0.43% |
| 2024-03-20 | 6.61 | 6.64 | 0.02 | 0.30% | 6.55 | 6.65 | 66635 | 4401.65 | 0.53% |
| 2024-03-19 | 6.69 | 6.62 | -0.13 | -1.93% | 6.61 | 6.77 | 119905 | 7990.65 | 0.95% |
| 2024-03-18 | 6.63 | 6.75 | 0.15 | 2.27% | 6.63 | 6.79 | 114533 | 7684.08 | 0.91% |
| 2024-03-15 | 6.57 | 6.60 | 0.03 | 0.46% | 6.50 | 6.60 | 72670 | 4768.83 | 0.58% |
| 2024-03-14 | 6.53 | 6.57 | 0.04 | 0.61% | 6.50 | 6.61 | 79689 | 5231.87 | 0.63% |
| 2024-03-13 | 6.56 | 6.53 | -0.04 | -0.61% | 6.47 | 6.57 | 67560 | 4404.92 | 0.54% |
| 2024-03-12 | 6.56 | 6.57 | 0.00 | 0.00% | 6.48 | 6.58 | 64994 | 4246.97 | 0.51% |
| 2024-03-11 | 6.51 | 6.57 | 0.05 | 0.77% | 6.51 | 6.58 | 59224 | 3875.87 | 0.47% |
| 2024-03-08 | 6.48 | 6.52 | 0.03 | 0.46% | 6.45 | 6.55 | 54142 | 3523.36 | 0.43% |
| 2024-03-07 | 6.48 | 6.49 | 0.01 | 0.15% | 6.46 | 6.62 | 81090 | 5291.37 | 0.64% |
| 2024-03-06 | 6.53 | 6.48 | -0.05 | -0.77% | 6.45 | 6.57 | 71434 | 4645.99 | 0.57% |
| 2024-03-05 | 6.59 | 6.53 | -0.08 | -1.21% | 6.50 | 6.61 | 64169 | 4197.73 | 0.51% |
| 2024-03-04 | 6.68 | 6.61 | -0.07 | -1.05% | 6.51 | 6.69 | 87189 | 5738.19 | 0.69% |
| 2024-03-01 | 6.61 | 6.68 | 0.06 | 0.91% | 6.55 | 6.69 | 98368 | 6528.86 | 0.78% |
| 2024-02-29 | 6.33 | 6.62 | 0.27 | 4.25% | 6.31 | 6.62 | 134194 | 8733.38 | 1.06% |
| 2024-02-28 | 6.58 | 6.35 | -0.22 | -3.35% | 6.35 | 6.69 | 125395 | 8206.12 | 0.99% |
| 2024-02-27 | 6.53 | 6.57 | 0.10 | 1.55% | 6.49 | 6.59 | 96455 | 6311.68 | 0.76% |
| 2024-02-26 | 6.46 | 6.47 | 0.01 | 0.15% | 6.38 | 6.57 | 111016 | 7188.36 | 0.88% |
| 2024-02-23 | 6.45 | 6.46 | 0.01 | 0.16% | 6.33 | 6.49 | 81141 | 5204.28 | 0.64% |
| 2024-02-22 | 6.45 | 6.45 | -0.01 | -0.15% | 6.38 | 6.53 | 83837 | 5387.04 | 0.66% |
| 2024-02-21 | 6.38 | 6.46 | 0.06 | 0.94% | 6.32 | 6.62 | 111405 | 7251.52 | 0.88% |
| 2024-02-20 | 6.38 | 6.40 | 0.02 | 0.31% | 6.26 | 6.42 | 72893 | 4640.88 | 0.58% |
| 2024-02-19 | 6.43 | 6.38 | 0.11 | 1.75% | 6.31 | 6.62 | 170730 | 11032.49 | 1.35% |
| 2024-02-08 | 5.98 | 6.27 | 0.30 | 5.03% | 5.98 | 6.30 | 144058 | 8934.33 | 1.14% |