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 | 6.62 | 6.66 | 0.08 | 1.22% | 6.56 | 6.77 | 139990 | 9279.71 | 2.88% |
| 2024-05-16 | 6.55 | 6.58 | -0.01 | -0.15% | 6.52 | 6.67 | 186170 | 12259.45 | 3.82% |
| 2024-05-15 | 6.52 | 6.59 | 0.06 | 0.92% | 6.47 | 6.95 | 224484 | 14966.07 | 4.61% |
| 2024-05-14 | 6.56 | 6.53 | 0.02 | 0.31% | 6.50 | 6.59 | 76165 | 4989.20 | 1.56% |
| 2024-05-13 | 6.60 | 6.51 | -0.14 | -2.11% | 6.47 | 6.60 | 100571 | 6553.74 | 2.07% |
| 2024-05-10 | 6.75 | 6.65 | -0.09 | -1.34% | 6.62 | 6.75 | 90360 | 6024.57 | 1.86% |
| 2024-05-09 | 6.61 | 6.74 | 0.12 | 1.81% | 6.61 | 6.77 | 94608 | 6368.53 | 1.94% |
| 2024-05-08 | 6.73 | 6.62 | -0.14 | -2.07% | 6.61 | 6.76 | 110884 | 7401.63 | 2.28% |
| 2024-05-07 | 6.82 | 6.76 | -0.07 | -1.02% | 6.71 | 6.88 | 153593 | 10403.84 | 3.15% |
| 2024-05-06 | 6.72 | 6.83 | 0.22 | 3.33% | 6.71 | 6.85 | 161149 | 10942.29 | 3.31% |
| 2024-04-30 | 6.60 | 6.61 | 0.05 | 0.76% | 6.55 | 6.75 | 146962 | 9772.86 | 3.02% |
| 2024-04-29 | 6.43 | 6.56 | 0.18 | 2.82% | 6.39 | 6.56 | 139264 | 9031.40 | 2.86% |
| 2024-04-26 | 6.32 | 6.38 | 0.05 | 0.79% | 6.31 | 6.40 | 123119 | 7833.44 | 2.53% |
| 2024-04-25 | 6.37 | 6.33 | -0.06 | -0.94% | 6.31 | 6.41 | 131033 | 8329.97 | 2.69% |
| 2024-04-24 | 6.27 | 6.39 | 0.05 | 0.79% | 6.16 | 6.40 | 219613 | 13825.97 | 4.51% |
| 2024-04-23 | 6.19 | 6.34 | 0.12 | 1.93% | 6.18 | 6.38 | 122236 | 7683.19 | 2.58% |
| 2024-04-22 | 6.20 | 6.22 | 0.02 | 0.32% | 6.03 | 6.26 | 100538 | 6204.54 | 2.12% |
| 2024-04-19 | 6.16 | 6.20 | 0.03 | 0.49% | 6.12 | 6.26 | 88290 | 5464.02 | 1.86% |
| 2024-04-18 | 6.12 | 6.17 | 0.05 | 0.82% | 6.05 | 6.29 | 122780 | 7604.01 | 2.59% |
| 2024-04-17 | 5.81 | 6.12 | 0.48 | 8.51% | 5.81 | 6.14 | 170827 | 10263.25 | 3.60% |
| 2024-04-16 | 6.10 | 5.64 | -0.56 | -9.03% | 5.63 | 6.11 | 202129 | 11729.23 | 4.26% |
| 2024-04-15 | 6.40 | 6.20 | -0.19 | -2.97% | 6.11 | 6.47 | 135302 | 8444.90 | 2.85% |
| 2024-04-12 | 6.46 | 6.39 | -0.09 | -1.39% | 6.38 | 6.54 | 90990 | 5869.80 | 1.92% |
| 2024-04-11 | 6.43 | 6.48 | -0.04 | -0.61% | 6.37 | 6.57 | 115646 | 7505.29 | 2.44% |
| 2024-04-10 | 6.60 | 6.52 | -0.12 | -1.81% | 6.43 | 6.66 | 105564 | 6870.15 | 2.22% |
| 2024-04-09 | 6.46 | 6.64 | 0.18 | 2.79% | 6.45 | 6.64 | 107137 | 7036.69 | 2.26% |
| 2024-04-08 | 6.57 | 6.46 | -0.12 | -1.82% | 6.45 | 6.61 | 97160 | 6349.46 | 2.05% |
| 2024-04-03 | 6.62 | 6.58 | -0.08 | -1.20% | 6.49 | 6.66 | 91085 | 5970.58 | 1.92% |
| 2024-04-02 | 6.61 | 6.66 | 0.05 | 0.76% | 6.59 | 6.70 | 142353 | 9474.36 | 3.00% |
| 2024-04-01 | 6.50 | 6.61 | 0.14 | 2.16% | 6.50 | 6.64 | 139123 | 9163.85 | 2.93% |
| 2024-03-29 | 6.37 | 6.47 | 0.13 | 2.05% | 6.32 | 6.47 | 100000 | 6411.14 | 2.11% |
| 2024-03-28 | 6.18 | 6.34 | 0.15 | 2.42% | 6.18 | 6.41 | 116928 | 7388.18 | 2.46% |
| 2024-03-27 | 6.44 | 6.19 | -0.27 | -4.18% | 6.19 | 6.44 | 126072 | 7949.88 | 2.66% |
| 2024-03-26 | 6.42 | 6.46 | 0.10 | 1.57% | 6.33 | 6.55 | 130666 | 8392.23 | 2.75% |
| 2024-03-25 | 6.55 | 6.36 | -0.20 | -3.05% | 6.32 | 6.61 | 121016 | 7869.43 | 2.55% |
| 2024-03-22 | 6.65 | 6.56 | -0.12 | -1.80% | 6.47 | 6.65 | 143915 | 9428.15 | 3.03% |
| 2024-03-21 | 6.59 | 6.68 | 0.10 | 1.52% | 6.50 | 6.72 | 184523 | 12194.54 | 3.89% |
| 2024-03-20 | 6.45 | 6.58 | 0.13 | 2.02% | 6.43 | 6.64 | 222836 | 14621.47 | 4.70% |
| 2024-03-19 | 6.46 | 6.45 | -0.03 | -0.46% | 6.44 | 6.56 | 119110 | 7719.24 | 2.51% |
| 2024-03-18 | 6.43 | 6.48 | 0.09 | 1.41% | 6.38 | 6.51 | 120078 | 7734.86 | 2.53% |
| 2024-03-15 | 6.23 | 6.39 | 0.14 | 2.24% | 6.18 | 6.40 | 138764 | 8729.18 | 2.92% |
| 2024-03-14 | 6.23 | 6.25 | 0.03 | 0.48% | 6.13 | 6.30 | 130187 | 8110.65 | 2.74% |
| 2024-03-13 | 6.17 | 6.22 | 0.04 | 0.65% | 6.16 | 6.29 | 133164 | 8300.99 | 2.81% |
| 2024-03-12 | 6.08 | 6.18 | 0.12 | 1.98% | 6.05 | 6.18 | 143510 | 8796.19 | 3.02% |
| 2024-03-11 | 5.98 | 6.06 | 0.06 | 1.00% | 5.96 | 6.07 | 94264 | 5686.78 | 1.99% |
| 2024-03-08 | 5.96 | 6.00 | 0.06 | 1.01% | 5.91 | 6.01 | 86340 | 5140.76 | 1.82% |
| 2024-03-07 | 6.02 | 5.94 | -0.08 | -1.33% | 5.93 | 6.09 | 126851 | 7636.70 | 2.67% |
| 2024-03-06 | 5.93 | 6.02 | 0.09 | 1.52% | 5.88 | 6.06 | 132364 | 7933.75 | 2.79% |
| 2024-03-05 | 6.03 | 5.93 | -0.18 | -2.95% | 5.91 | 6.07 | 142765 | 8518.85 | 3.01% |
| 2024-03-04 | 6.24 | 6.11 | -0.05 | -0.81% | 5.98 | 6.27 | 203067 | 12353.99 | 4.28% |
| 2024-03-01 | 6.17 | 6.16 | 0.17 | 2.84% | 6.04 | 6.34 | 361849 | 22364.63 | 7.63% |
| 2024-02-29 | 5.62 | 5.99 | 0.33 | 5.83% | 5.58 | 6.03 | 201326 | 11779.78 | 4.24% |
| 2024-02-28 | 6.16 | 5.66 | -0.48 | -7.82% | 5.64 | 6.22 | 253744 | 15072.18 | 5.35% |
| 2024-02-27 | 6.03 | 6.14 | 0.10 | 1.66% | 6.02 | 6.15 | 135260 | 8247.27 | 2.85% |
| 2024-02-26 | 6.07 | 6.04 | 0.14 | 2.37% | 6.00 | 6.27 | 239200 | 14610.06 | 5.04% |
| 2024-02-23 | 5.78 | 5.90 | 0.13 | 2.25% | 5.75 | 5.91 | 153722 | 8949.51 | 3.24% |
| 2024-02-22 | 5.62 | 5.77 | 0.13 | 2.30% | 5.61 | 5.80 | 120255 | 6856.43 | 2.53% |
| 2024-02-21 | 5.49 | 5.64 | 0.09 | 1.62% | 5.45 | 5.86 | 172079 | 9828.47 | 3.63% |
| 2024-02-20 | 5.48 | 5.55 | 0.02 | 0.36% | 5.41 | 5.58 | 169593 | 9358.11 | 3.57% |
| 2024-02-19 | 5.35 | 5.53 | 0.27 | 5.13% | 5.34 | 5.58 | 242633 | 13234.50 | 5.11% |