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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.59 | 6.59 | 0.00 | 0.00% | 6.56 | 6.63 | 110865 | 7308.58 | 0.50% |
| 2024-05-13 | 6.51 | 6.59 | 0.05 | 0.76% | 6.43 | 6.65 | 212365 | 13939.25 | 0.95% |
| 2024-05-10 | 6.52 | 6.54 | 0.02 | 0.31% | 6.48 | 6.57 | 138242 | 9016.51 | 0.62% |
| 2024-05-09 | 6.39 | 6.52 | 0.13 | 2.03% | 6.39 | 6.55 | 133073 | 8650.05 | 0.60% |
| 2024-05-08 | 6.51 | 6.39 | -0.12 | -1.84% | 6.37 | 6.51 | 114231 | 7340.52 | 0.51% |
| 2024-05-07 | 6.47 | 6.51 | 0.04 | 0.62% | 6.45 | 6.53 | 129111 | 8374.00 | 0.58% |
| 2024-05-06 | 6.49 | 6.47 | 0.03 | 0.47% | 6.45 | 6.57 | 161684 | 10514.81 | 0.73% |
| 2024-04-30 | 6.47 | 6.44 | -0.11 | -1.68% | 6.37 | 6.50 | 147475 | 9497.26 | 0.66% |
| 2024-04-29 | 6.53 | 6.55 | 0.02 | 0.31% | 6.41 | 6.58 | 179222 | 11674.66 | 0.80% |
| 2024-04-26 | 6.47 | 6.53 | 0.04 | 0.62% | 6.45 | 6.63 | 186914 | 12210.44 | 0.84% |
| 2024-04-25 | 6.30 | 6.49 | 0.16 | 2.53% | 6.30 | 6.58 | 226592 | 14684.25 | 1.02% |
| 2024-04-24 | 6.21 | 6.33 | 0.12 | 1.93% | 6.18 | 6.36 | 91180 | 5734.72 | 0.41% |
| 2024-04-23 | 6.34 | 6.21 | -0.12 | -1.90% | 6.18 | 6.38 | 114486 | 7145.71 | 0.51% |
| 2024-04-22 | 6.36 | 6.33 | -0.04 | -0.63% | 6.27 | 6.42 | 101689 | 6456.66 | 0.46% |
| 2024-04-19 | 6.34 | 6.37 | 0.03 | 0.47% | 6.29 | 6.47 | 117759 | 7518.42 | 0.53% |
| 2024-04-18 | 6.26 | 6.34 | 0.07 | 1.12% | 6.24 | 6.44 | 166110 | 10560.21 | 0.75% |
| 2024-04-17 | 6.00 | 6.27 | 0.31 | 5.20% | 6.00 | 6.27 | 161063 | 9946.50 | 0.72% |
| 2024-04-16 | 6.25 | 5.96 | -0.28 | -4.49% | 5.95 | 6.26 | 195034 | 11882.89 | 0.88% |
| 2024-04-15 | 6.19 | 6.24 | 0.05 | 0.81% | 6.06 | 6.35 | 198236 | 12363.73 | 0.89% |
| 2024-04-12 | 6.14 | 6.19 | 0.00 | 0.00% | 6.14 | 6.28 | 116682 | 7255.88 | 0.52% |
| 2024-04-11 | 6.20 | 6.19 | -0.01 | -0.16% | 6.15 | 6.24 | 108541 | 6727.54 | 0.49% |
| 2024-04-10 | 6.24 | 6.20 | -0.04 | -0.64% | 6.10 | 6.26 | 120880 | 7455.66 | 0.54% |
| 2024-04-09 | 6.23 | 6.24 | 0.02 | 0.32% | 6.20 | 6.28 | 96788 | 6039.82 | 0.43% |
| 2024-04-08 | 6.34 | 6.22 | -0.13 | -2.05% | 6.22 | 6.37 | 150114 | 9425.98 | 0.67% |
| 2024-04-03 | 6.38 | 6.35 | 0.00 | 0.00% | 6.29 | 6.43 | 104279 | 6631.27 | 0.47% |
| 2024-04-02 | 6.40 | 6.35 | -0.07 | -1.09% | 6.26 | 6.46 | 148837 | 9431.36 | 0.67% |
| 2024-04-01 | 6.45 | 6.42 | -0.02 | -0.31% | 6.40 | 6.51 | 165384 | 10652.18 | 0.74% |
| 2024-03-29 | 6.49 | 6.44 | -0.06 | -0.92% | 6.33 | 6.50 | 186265 | 11916.83 | 0.84% |
| 2024-03-28 | 6.39 | 6.50 | 0.11 | 1.72% | 6.39 | 6.60 | 156358 | 10176.49 | 0.70% |
| 2024-03-27 | 6.59 | 6.39 | -0.16 | -2.44% | 6.37 | 6.59 | 126515 | 8196.39 | 0.57% |
| 2024-03-26 | 6.52 | 6.55 | -0.04 | -0.61% | 6.50 | 6.61 | 137164 | 8978.18 | 0.62% |
| 2024-03-25 | 6.71 | 6.59 | -0.15 | -2.23% | 6.57 | 6.92 | 240912 | 16209.49 | 1.08% |
| 2024-03-22 | 6.70 | 6.74 | 0.05 | 0.75% | 6.59 | 6.90 | 264440 | 17807.28 | 1.19% |
| 2024-03-21 | 6.64 | 6.69 | 0.08 | 1.21% | 6.57 | 6.72 | 138934 | 9256.96 | 0.62% |
| 2024-03-20 | 6.59 | 6.61 | 0.01 | 0.15% | 6.56 | 6.66 | 118370 | 7828.14 | 0.53% |
| 2024-03-19 | 6.69 | 6.60 | -0.13 | -1.93% | 6.59 | 6.72 | 148352 | 9854.33 | 0.67% |
| 2024-03-18 | 6.66 | 6.73 | 0.10 | 1.51% | 6.55 | 6.75 | 185470 | 12361.84 | 0.83% |
| 2024-03-15 | 6.53 | 6.63 | 0.09 | 1.38% | 6.52 | 6.65 | 153905 | 10159.20 | 0.69% |
| 2024-03-14 | 6.52 | 6.54 | 0.04 | 0.62% | 6.47 | 6.60 | 133322 | 8711.48 | 0.60% |
| 2024-03-13 | 6.47 | 6.50 | 0.03 | 0.46% | 6.42 | 6.57 | 135959 | 8829.70 | 0.61% |
| 2024-03-12 | 6.50 | 6.47 | -0.03 | -0.46% | 6.43 | 6.64 | 143383 | 9324.70 | 0.64% |
| 2024-03-11 | 6.39 | 6.50 | 0.10 | 1.56% | 6.36 | 6.51 | 146751 | 9435.28 | 0.66% |
| 2024-03-08 | 6.32 | 6.40 | 0.07 | 1.11% | 6.31 | 6.44 | 108740 | 6941.19 | 0.49% |
| 2024-03-07 | 6.35 | 6.33 | -0.03 | -0.47% | 6.32 | 6.46 | 128819 | 8218.96 | 0.58% |
| 2024-03-06 | 6.37 | 6.36 | -0.09 | -1.40% | 6.35 | 6.49 | 164890 | 10543.37 | 0.74% |
| 2024-03-05 | 6.38 | 6.45 | 0.06 | 0.94% | 6.33 | 6.65 | 310977 | 20194.08 | 1.40% |
| 2024-03-04 | 6.39 | 6.39 | -0.02 | -0.31% | 6.32 | 6.42 | 171092 | 10885.87 | 0.77% |
| 2024-03-01 | 6.41 | 6.41 | -0.02 | -0.31% | 6.36 | 6.51 | 179605 | 11517.90 | 0.81% |
| 2024-02-29 | 6.16 | 6.43 | 0.25 | 4.05% | 6.13 | 6.43 | 261325 | 16580.40 | 1.17% |
| 2024-02-28 | 6.36 | 6.18 | -0.18 | -2.83% | 6.18 | 6.43 | 249652 | 15711.74 | 1.12% |
| 2024-02-27 | 6.17 | 6.36 | 0.18 | 2.91% | 6.12 | 6.45 | 225283 | 14240.57 | 1.01% |
| 2024-02-26 | 6.22 | 6.18 | -0.06 | -0.96% | 6.09 | 6.25 | 225194 | 13862.90 | 1.01% |
| 2024-02-23 | 6.29 | 6.24 | -0.04 | -0.64% | 6.19 | 6.32 | 182612 | 11409.87 | 0.82% |
| 2024-02-22 | 6.25 | 6.28 | 0.01 | 0.16% | 6.22 | 6.39 | 183279 | 11499.97 | 0.82% |
| 2024-02-21 | 6.18 | 6.27 | 0.03 | 0.48% | 6.14 | 6.47 | 321583 | 20469.79 | 1.44% |
| 2024-02-20 | 6.12 | 6.24 | 0.06 | 0.97% | 6.01 | 6.30 | 264485 | 16278.02 | 1.19% |
| 2024-02-19 | 6.29 | 6.18 | 0.05 | 0.82% | 6.10 | 6.35 | 379619 | 23586.47 | 1.70% |
| 2024-02-08 | 5.81 | 6.13 | 0.35 | 6.06% | 5.74 | 6.19 | 452561 | 27119.92 | 2.03% |
| 2024-02-07 | 5.60 | 5.78 | 0.22 | 3.96% | 5.54 | 5.83 | 292317 | 16749.19 | 1.31% |
| 2024-02-06 | 5.11 | 5.56 | 0.36 | 6.92% | 5.06 | 5.60 | 282715 | 15161.32 | 1.27% |
| 2024-02-05 | 5.50 | 5.20 | -0.27 | -4.94% | 5.11 | 5.53 | 279611 | 14811.13 | 1.25% |