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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.52 | 6.57 | 0.05 | 0.77% | 6.51 | 6.65 | 56794 | 3742.20 | 0.91% |
| 2024-05-08 | 6.66 | 6.52 | -0.13 | -1.95% | 6.50 | 6.68 | 68374 | 4487.23 | 1.09% |
| 2024-05-07 | 6.58 | 6.65 | 0.07 | 1.06% | 6.52 | 6.66 | 80553 | 5317.78 | 1.28% |
| 2024-05-06 | 6.62 | 6.58 | 0.09 | 1.39% | 6.56 | 6.69 | 98186 | 6478.02 | 1.57% |
| 2024-04-30 | 6.50 | 6.49 | -0.03 | -0.46% | 6.44 | 6.60 | 101987 | 6639.71 | 1.63% |
| 2024-04-29 | 6.38 | 6.52 | 0.34 | 5.50% | 6.36 | 6.58 | 154463 | 10013.15 | 2.46% |
| 2024-04-26 | 5.93 | 6.18 | 0.21 | 3.52% | 5.93 | 6.23 | 94513 | 5781.81 | 1.51% |
| 2024-04-25 | 5.87 | 5.97 | 0.05 | 0.84% | 5.86 | 5.98 | 69950 | 4146.77 | 1.12% |
| 2024-04-24 | 5.70 | 5.92 | 0.22 | 3.86% | 5.70 | 6.00 | 125147 | 7304.78 | 2.00% |
| 2024-04-23 | 5.69 | 5.70 | 0.01 | 0.18% | 5.67 | 5.80 | 80236 | 4604.61 | 1.28% |
| 2024-04-22 | 5.81 | 5.69 | -0.10 | -1.73% | 5.63 | 5.82 | 68366 | 3903.53 | 1.09% |
| 2024-04-19 | 5.93 | 5.79 | -0.16 | -2.69% | 5.71 | 6.05 | 114333 | 6672.61 | 1.82% |
| 2024-04-18 | 6.01 | 5.95 | -0.05 | -0.83% | 5.93 | 6.08 | 55830 | 3361.10 | 0.89% |
| 2024-04-17 | 5.70 | 6.00 | 0.40 | 7.14% | 5.70 | 6.01 | 90035 | 5333.59 | 1.44% |
| 2024-04-16 | 6.00 | 5.60 | -0.42 | -6.98% | 5.55 | 6.01 | 126905 | 7257.56 | 2.02% |
| 2024-04-15 | 6.26 | 6.02 | -0.27 | -4.29% | 5.75 | 6.34 | 109469 | 6625.17 | 1.75% |
| 2024-04-12 | 6.34 | 6.29 | -0.09 | -1.41% | 6.26 | 6.40 | 63030 | 3983.47 | 1.01% |
| 2024-04-11 | 6.35 | 6.38 | -0.03 | -0.47% | 6.31 | 6.48 | 81055 | 5179.02 | 1.29% |
| 2024-04-10 | 6.61 | 6.41 | -0.25 | -3.75% | 6.32 | 6.66 | 140889 | 9096.00 | 2.25% |
| 2024-04-09 | 6.28 | 6.66 | 0.38 | 6.05% | 6.26 | 6.90 | 225894 | 15005.64 | 3.60% |
| 2024-04-08 | 6.40 | 6.28 | -0.17 | -2.64% | 6.28 | 6.46 | 67507 | 4293.65 | 1.08% |
| 2024-04-03 | 6.50 | 6.45 | -0.07 | -1.07% | 6.36 | 6.54 | 66978 | 4315.58 | 1.07% |
| 2024-04-02 | 6.60 | 6.52 | -0.04 | -0.61% | 6.48 | 6.60 | 82198 | 5364.09 | 1.31% |
| 2024-04-01 | 6.55 | 6.56 | 0.05 | 0.77% | 6.52 | 6.65 | 126699 | 8328.97 | 2.02% |
| 2024-03-29 | 6.30 | 6.51 | 0.25 | 3.99% | 6.27 | 6.55 | 142204 | 9149.89 | 2.27% |
| 2024-03-28 | 6.09 | 6.26 | 0.17 | 2.79% | 6.08 | 6.32 | 90934 | 5679.66 | 1.45% |
| 2024-03-27 | 6.39 | 6.09 | -0.32 | -4.99% | 6.09 | 6.39 | 101772 | 6347.71 | 1.62% |
| 2024-03-26 | 6.34 | 6.41 | 0.11 | 1.75% | 6.27 | 6.42 | 85904 | 5462.64 | 1.37% |
| 2024-03-25 | 6.36 | 6.30 | -0.11 | -1.72% | 6.29 | 6.52 | 98261 | 6321.00 | 1.57% |
| 2024-03-22 | 6.56 | 6.41 | -0.19 | -2.88% | 6.39 | 6.58 | 109694 | 7084.40 | 1.75% |
| 2024-03-21 | 6.55 | 6.60 | 0.06 | 0.92% | 6.43 | 6.60 | 127253 | 8305.75 | 2.03% |
| 2024-03-20 | 6.52 | 6.54 | 0.02 | 0.31% | 6.46 | 6.56 | 93222 | 6075.90 | 1.49% |
| 2024-03-19 | 6.60 | 6.52 | -0.14 | -2.10% | 6.50 | 6.61 | 161303 | 10551.63 | 2.57% |
| 2024-03-18 | 6.55 | 6.66 | 0.10 | 1.52% | 6.48 | 6.66 | 205487 | 13497.60 | 3.28% |
| 2024-03-15 | 6.64 | 6.56 | -0.23 | -3.39% | 6.46 | 6.68 | 265998 | 17378.34 | 4.24% |
| 2024-03-14 | 6.76 | 6.79 | 0.10 | 1.49% | 6.59 | 7.10 | 503033 | 34305.60 | 8.03% |
| 2024-03-13 | 6.69 | 6.69 | 0.61 | 10.03% | 6.69 | 6.69 | 67618 | 4523.67 | 1.08% |
| 2024-03-12 | 6.03 | 6.08 | 0.18 | 3.05% | 5.91 | 6.12 | 119626 | 7207.23 | 1.91% |
| 2024-03-11 | 5.84 | 5.90 | 0.13 | 2.25% | 5.78 | 5.91 | 77117 | 4515.38 | 1.23% |
| 2024-03-08 | 5.72 | 5.77 | 0.01 | 0.17% | 5.68 | 5.80 | 48139 | 2760.94 | 0.77% |
| 2024-03-07 | 5.89 | 5.76 | -0.09 | -1.54% | 5.75 | 5.92 | 75173 | 4394.44 | 1.20% |
| 2024-03-06 | 5.70 | 5.85 | 0.05 | 0.86% | 5.67 | 5.90 | 71353 | 4147.04 | 1.14% |
| 2024-03-05 | 5.82 | 5.80 | -0.02 | -0.34% | 5.66 | 5.96 | 95573 | 5533.96 | 1.52% |
| 2024-03-04 | 5.90 | 5.82 | -0.10 | -1.69% | 5.71 | 5.91 | 101556 | 5887.83 | 1.62% |
| 2024-03-01 | 5.93 | 5.92 | -0.02 | -0.34% | 5.86 | 5.98 | 95138 | 5615.05 | 1.52% |
| 2024-02-29 | 5.61 | 5.94 | 0.17 | 2.95% | 5.57 | 5.95 | 127808 | 7436.09 | 2.04% |
| 2024-02-28 | 6.28 | 5.77 | -0.50 | -7.97% | 5.75 | 6.37 | 185985 | 11311.62 | 2.97% |
| 2024-02-27 | 6.04 | 6.27 | 0.24 | 3.98% | 5.99 | 6.27 | 94077 | 5802.43 | 1.50% |
| 2024-02-26 | 5.90 | 6.03 | 0.15 | 2.55% | 5.89 | 6.14 | 116861 | 7028.54 | 1.86% |
| 2024-02-23 | 5.75 | 5.88 | 0.13 | 2.26% | 5.71 | 5.89 | 96830 | 5613.42 | 1.54% |
| 2024-02-22 | 5.64 | 5.75 | 0.08 | 1.41% | 5.61 | 5.78 | 70564 | 4028.60 | 1.13% |
| 2024-02-21 | 5.51 | 5.67 | 0.14 | 2.53% | 5.46 | 5.79 | 104702 | 5973.27 | 1.67% |
| 2024-02-20 | 5.45 | 5.53 | 0.03 | 0.55% | 5.35 | 5.54 | 72087 | 3959.04 | 1.15% |
| 2024-02-19 | 5.45 | 5.50 | 0.16 | 3.00% | 5.40 | 5.62 | 151056 | 8350.62 | 2.41% |
| 2024-02-08 | 4.90 | 5.34 | 0.46 | 9.43% | 4.84 | 5.36 | 149898 | 7646.26 | 2.39% |
| 2024-02-07 | 4.97 | 4.88 | -0.04 | -0.81% | 4.81 | 5.04 | 139201 | 6836.21 | 2.22% |
| 2024-02-06 | 4.67 | 4.92 | 0.14 | 2.93% | 4.39 | 5.06 | 148246 | 6965.40 | 2.37% |
| 2024-02-05 | 5.21 | 4.78 | -0.53 | -9.98% | 4.78 | 5.27 | 162561 | 7971.78 | 2.59% |
| 2024-02-02 | 5.70 | 5.31 | -0.34 | -6.02% | 5.09 | 5.75 | 117612 | 6369.55 | 1.88% |
| 2024-02-01 | 5.74 | 5.65 | -0.15 | -2.59% | 5.55 | 5.85 | 79925 | 4545.31 | 1.28% |
| 2024-01-31 | 6.06 | 5.80 | -0.28 | -4.61% | 5.76 | 6.12 | 90112 | 5305.80 | 1.44% |