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 | 6.15 | 6.19 | -0.01 | -0.16% | 6.15 | 6.26 | 41090 | 2550.72 | 0.82% |
| 2024-05-13 | 6.36 | 6.20 | -0.17 | -2.67% | 6.17 | 6.36 | 58278 | 3631.57 | 1.16% |
| 2024-05-10 | 6.49 | 6.37 | -0.09 | -1.39% | 6.36 | 6.54 | 51876 | 3323.76 | 1.03% |
| 2024-05-09 | 6.38 | 6.46 | 0.14 | 2.22% | 6.33 | 6.50 | 58856 | 3796.23 | 1.17% |
| 2024-05-08 | 6.44 | 6.32 | -0.14 | -2.17% | 6.30 | 6.47 | 69333 | 4403.15 | 1.38% |
| 2024-05-07 | 6.40 | 6.46 | 0.10 | 1.57% | 6.32 | 6.66 | 128126 | 8327.82 | 2.55% |
| 2024-05-06 | 6.16 | 6.36 | 0.27 | 4.43% | 6.11 | 6.37 | 103028 | 6462.88 | 2.05% |
| 2024-04-30 | 6.23 | 6.09 | -0.11 | -1.77% | 6.05 | 6.23 | 58557 | 3581.84 | 1.17% |
| 2024-04-29 | 6.18 | 6.20 | 0.12 | 1.97% | 6.09 | 6.23 | 70513 | 4353.78 | 1.40% |
| 2024-04-26 | 6.28 | 6.08 | -0.20 | -3.18% | 5.90 | 6.28 | 112225 | 6831.25 | 2.23% |
| 2024-04-25 | 6.08 | 6.28 | 0.12 | 1.95% | 6.07 | 6.29 | 84947 | 5277.50 | 1.69% |
| 2024-04-24 | 5.93 | 6.16 | 0.26 | 4.41% | 5.90 | 6.29 | 91107 | 5589.08 | 1.81% |
| 2024-04-23 | 5.86 | 5.90 | 0.04 | 0.68% | 5.84 | 5.97 | 38903 | 2298.17 | 0.77% |
| 2024-04-22 | 6.02 | 5.86 | -0.14 | -2.33% | 5.83 | 6.02 | 60534 | 3577.66 | 1.20% |
| 2024-04-19 | 6.07 | 6.00 | -0.12 | -1.96% | 5.96 | 6.14 | 66216 | 3990.53 | 1.32% |
| 2024-04-18 | 6.07 | 6.12 | 0.04 | 0.66% | 6.00 | 6.29 | 102471 | 6312.93 | 2.04% |
| 2024-04-17 | 5.62 | 6.08 | 0.36 | 6.29% | 5.62 | 6.13 | 116104 | 6907.50 | 2.31% |
| 2024-04-16 | 6.40 | 5.72 | -0.63 | -9.92% | 5.72 | 6.41 | 156643 | 9213.50 | 3.12% |
| 2024-04-15 | 6.51 | 6.35 | -0.18 | -2.76% | 6.07 | 6.54 | 153492 | 9709.69 | 3.05% |
| 2024-04-12 | 6.61 | 6.53 | -0.08 | -1.21% | 6.51 | 6.76 | 128336 | 8502.06 | 2.55% |
| 2024-04-11 | 6.42 | 6.61 | 0.17 | 2.64% | 6.30 | 6.85 | 180165 | 11919.74 | 3.58% |
| 2024-04-10 | 6.62 | 6.44 | -0.18 | -2.72% | 6.36 | 6.64 | 113504 | 7335.41 | 2.26% |
| 2024-04-09 | 6.57 | 6.62 | -0.01 | -0.15% | 6.51 | 6.68 | 135779 | 8971.34 | 2.70% |
| 2024-04-08 | 6.55 | 6.63 | 0.08 | 1.22% | 6.45 | 7.12 | 225293 | 15121.21 | 4.48% |
| 2024-04-03 | 6.50 | 6.55 | 0.05 | 0.77% | 6.38 | 6.58 | 90899 | 5899.58 | 1.81% |
| 2024-04-02 | 6.48 | 6.50 | 0.07 | 1.09% | 6.39 | 6.52 | 83028 | 5379.70 | 1.65% |
| 2024-04-01 | 6.22 | 6.43 | 0.21 | 3.38% | 6.22 | 6.44 | 88225 | 5624.31 | 1.76% |
| 2024-03-29 | 6.17 | 6.22 | 0.07 | 1.14% | 6.13 | 6.23 | 52932 | 3272.70 | 1.05% |
| 2024-03-28 | 5.91 | 6.15 | 0.18 | 3.02% | 5.91 | 6.19 | 66932 | 4082.58 | 1.33% |
| 2024-03-27 | 6.25 | 5.97 | -0.24 | -3.86% | 5.95 | 6.27 | 68272 | 4162.78 | 1.36% |
| 2024-03-26 | 6.21 | 6.21 | 0.01 | 0.16% | 6.08 | 6.29 | 54488 | 3369.21 | 1.08% |
| 2024-03-25 | 6.28 | 6.20 | -0.08 | -1.27% | 6.18 | 6.40 | 75806 | 4766.28 | 1.51% |
| 2024-03-22 | 6.39 | 6.28 | -0.12 | -1.88% | 6.27 | 6.41 | 87835 | 5567.13 | 1.75% |
| 2024-03-21 | 6.42 | 6.40 | -0.02 | -0.31% | 6.32 | 6.46 | 66012 | 4217.01 | 1.31% |
| 2024-03-20 | 6.35 | 6.42 | 0.06 | 0.94% | 6.32 | 6.44 | 64651 | 4126.31 | 1.29% |
| 2024-03-19 | 6.45 | 6.36 | -0.09 | -1.40% | 6.33 | 6.53 | 95138 | 6098.66 | 1.89% |
| 2024-03-18 | 6.26 | 6.45 | 0.20 | 3.20% | 6.26 | 6.45 | 115787 | 7365.52 | 2.30% |
| 2024-03-15 | 6.20 | 6.25 | 0.02 | 0.32% | 6.14 | 6.28 | 76440 | 4758.42 | 1.52% |
| 2024-03-14 | 6.16 | 6.23 | 0.08 | 1.30% | 6.13 | 6.25 | 94251 | 5836.39 | 1.88% |
| 2024-03-13 | 6.16 | 6.15 | 0.01 | 0.16% | 6.12 | 6.25 | 94390 | 5834.11 | 1.88% |
| 2024-03-12 | 6.15 | 6.14 | -0.01 | -0.16% | 6.09 | 6.24 | 108302 | 6628.28 | 2.15% |
| 2024-03-11 | 5.93 | 6.15 | 0.27 | 4.59% | 5.89 | 6.27 | 219435 | 13374.77 | 4.37% |
| 2024-03-08 | 5.81 | 5.88 | 0.07 | 1.20% | 5.77 | 5.90 | 58418 | 3423.63 | 1.16% |
| 2024-03-07 | 5.83 | 5.81 | -0.02 | -0.34% | 5.80 | 5.97 | 82379 | 4841.20 | 1.64% |
| 2024-03-06 | 5.80 | 5.83 | 0.04 | 0.69% | 5.75 | 5.92 | 53326 | 3112.25 | 1.06% |
| 2024-03-05 | 5.85 | 5.79 | -0.11 | -1.86% | 5.73 | 5.88 | 77969 | 4521.08 | 1.55% |
| 2024-03-04 | 5.85 | 5.90 | 0.05 | 0.85% | 5.72 | 5.92 | 75990 | 4431.15 | 1.51% |
| 2024-03-01 | 5.89 | 5.85 | -0.05 | -0.85% | 5.78 | 5.97 | 79984 | 4672.29 | 1.59% |
| 2024-02-29 | 5.60 | 5.90 | 0.23 | 4.06% | 5.50 | 5.90 | 135308 | 7791.76 | 2.69% |
| 2024-02-28 | 6.09 | 5.67 | -0.34 | -5.66% | 5.66 | 6.29 | 196370 | 11766.24 | 3.91% |
| 2024-02-27 | 5.77 | 6.01 | 0.16 | 2.74% | 5.77 | 6.06 | 100022 | 5914.63 | 1.99% |
| 2024-02-26 | 5.67 | 5.85 | 0.16 | 2.81% | 5.67 | 5.99 | 131777 | 7687.57 | 2.62% |
| 2024-02-23 | 5.55 | 5.69 | 0.19 | 3.45% | 5.50 | 5.74 | 132063 | 7423.37 | 2.63% |
| 2024-02-22 | 5.35 | 5.50 | 0.13 | 2.42% | 5.33 | 5.51 | 101668 | 5537.75 | 2.02% |
| 2024-02-21 | 5.32 | 5.37 | 0.05 | 0.94% | 5.24 | 5.55 | 117213 | 6364.21 | 2.33% |
| 2024-02-20 | 5.21 | 5.32 | 0.06 | 1.14% | 5.11 | 5.35 | 108328 | 5700.88 | 2.16% |
| 2024-02-19 | 4.91 | 5.26 | 0.38 | 7.79% | 4.91 | 5.34 | 177938 | 9180.64 | 3.54% |
| 2024-02-08 | 4.65 | 4.88 | 0.35 | 7.73% | 4.46 | 4.92 | 192752 | 9032.48 | 3.84% |
| 2024-02-07 | 4.90 | 4.53 | -0.42 | -8.48% | 4.50 | 4.95 | 244394 | 11386.37 | 4.86% |
| 2024-02-06 | 4.70 | 4.95 | -0.13 | -2.56% | 4.58 | 5.23 | 255531 | 12389.40 | 5.08% |
| 2024-02-05 | 5.36 | 5.08 | -0.56 | -9.93% | 5.08 | 5.48 | 326595 | 16966.68 | 6.50% |