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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.41 | 6.36 | -0.06 | -0.93% | 6.34 | 6.48 | 103227 | 6619.01 | 1.20% |
| 2024-05-14 | 6.45 | 6.42 | -0.05 | -0.77% | 6.36 | 6.53 | 165740 | 10650.62 | 1.92% |
| 2024-05-13 | 6.56 | 6.47 | -0.14 | -2.12% | 6.41 | 6.56 | 156158 | 10126.41 | 1.81% |
| 2024-05-10 | 6.58 | 6.61 | 0.03 | 0.46% | 6.52 | 6.63 | 141072 | 9273.57 | 1.63% |
| 2024-05-09 | 6.43 | 6.58 | 0.15 | 2.33% | 6.41 | 6.59 | 136432 | 8939.34 | 1.58% |
| 2024-05-08 | 6.47 | 6.43 | -0.07 | -1.08% | 6.41 | 6.51 | 104986 | 6773.11 | 1.22% |
| 2024-05-07 | 6.40 | 6.50 | 0.09 | 1.40% | 6.37 | 6.53 | 150131 | 9736.46 | 1.74% |
| 2024-05-06 | 6.40 | 6.41 | 0.04 | 0.63% | 6.33 | 6.50 | 194027 | 12381.25 | 2.25% |
| 2024-04-30 | 6.24 | 6.37 | 0.13 | 2.08% | 6.22 | 6.40 | 225524 | 14319.08 | 2.61% |
| 2024-04-29 | 6.25 | 6.24 | -0.02 | -0.32% | 6.15 | 6.28 | 190234 | 11858.19 | 2.20% |
| 2024-04-26 | 6.12 | 6.26 | 0.10 | 1.62% | 6.11 | 6.29 | 169622 | 10541.03 | 1.97% |
| 2024-04-25 | 6.27 | 6.16 | -0.19 | -2.99% | 6.10 | 6.31 | 231573 | 14366.94 | 2.68% |
| 2024-04-24 | 6.13 | 6.35 | 0.12 | 1.93% | 6.02 | 6.35 | 286746 | 17837.95 | 3.32% |
| 2024-04-23 | 6.12 | 6.23 | 0.28 | 4.71% | 5.99 | 6.30 | 312889 | 19311.08 | 3.63% |
| 2024-04-22 | 5.95 | 5.95 | -0.04 | -0.67% | 5.91 | 6.11 | 143409 | 8631.07 | 1.66% |
| 2024-04-19 | 6.05 | 5.99 | -0.09 | -1.48% | 5.94 | 6.16 | 124376 | 7499.54 | 1.44% |
| 2024-04-18 | 5.99 | 6.08 | 0.10 | 1.67% | 5.93 | 6.11 | 123687 | 7471.11 | 1.43% |
| 2024-04-17 | 5.82 | 5.98 | 0.25 | 4.36% | 5.82 | 5.99 | 145843 | 8644.84 | 1.69% |
| 2024-04-16 | 6.06 | 5.73 | -0.45 | -7.28% | 5.70 | 6.15 | 243505 | 14346.08 | 2.82% |
| 2024-04-15 | 6.12 | 6.18 | 0.06 | 0.98% | 5.86 | 6.20 | 238011 | 14508.66 | 2.76% |
| 2024-04-12 | 6.11 | 6.12 | 0.01 | 0.16% | 6.09 | 6.19 | 127114 | 7798.56 | 1.47% |
| 2024-04-11 | 6.03 | 6.11 | 0.06 | 0.99% | 5.96 | 6.18 | 145468 | 8881.46 | 1.69% |
| 2024-04-10 | 6.16 | 6.05 | -0.08 | -1.31% | 6.00 | 6.18 | 133124 | 8093.17 | 1.54% |
| 2024-04-09 | 6.00 | 6.13 | 0.09 | 1.49% | 5.98 | 6.19 | 152063 | 9296.44 | 1.76% |
| 2024-04-08 | 6.11 | 6.04 | -0.09 | -1.47% | 6.04 | 6.22 | 243650 | 14942.87 | 2.82% |
| 2024-04-03 | 6.10 | 6.13 | 0.04 | 0.66% | 6.02 | 6.15 | 172859 | 10527.74 | 2.00% |
| 2024-04-02 | 5.97 | 6.09 | 0.12 | 2.01% | 5.93 | 6.10 | 184537 | 11179.43 | 2.14% |
| 2024-04-01 | 6.00 | 5.97 | 0.03 | 0.51% | 5.92 | 6.06 | 212343 | 12695.83 | 2.46% |
| 2024-03-29 | 5.84 | 5.94 | 0.12 | 2.06% | 5.81 | 5.94 | 110789 | 6532.43 | 1.28% |
| 2024-03-28 | 5.70 | 5.82 | 0.14 | 2.46% | 5.68 | 5.90 | 119396 | 6937.42 | 1.38% |
| 2024-03-27 | 5.86 | 5.68 | -0.23 | -3.89% | 5.67 | 5.88 | 120178 | 6954.59 | 1.39% |
| 2024-03-26 | 5.81 | 5.91 | 0.08 | 1.37% | 5.76 | 5.93 | 150724 | 8809.96 | 1.75% |
| 2024-03-25 | 5.81 | 5.83 | -0.04 | -0.68% | 5.78 | 5.98 | 137955 | 8147.09 | 1.60% |
| 2024-03-22 | 5.88 | 5.87 | -0.04 | -0.68% | 5.78 | 5.95 | 136034 | 7961.07 | 1.58% |
| 2024-03-21 | 5.88 | 5.91 | 0.03 | 0.51% | 5.80 | 5.95 | 149286 | 8761.51 | 1.73% |
| 2024-03-20 | 5.84 | 5.88 | -0.04 | -0.68% | 5.80 | 5.93 | 153837 | 8994.34 | 1.78% |
| 2024-03-19 | 5.90 | 5.92 | 0.01 | 0.17% | 5.85 | 6.03 | 214262 | 12732.00 | 2.48% |
| 2024-03-18 | 5.77 | 5.91 | 0.14 | 2.43% | 5.73 | 5.93 | 257939 | 15054.75 | 2.99% |
| 2024-03-15 | 5.54 | 5.77 | 0.22 | 3.96% | 5.49 | 5.79 | 270972 | 15293.91 | 3.14% |
| 2024-03-14 | 5.76 | 5.55 | -0.19 | -3.31% | 5.51 | 5.81 | 379076 | 21336.19 | 4.39% |
| 2024-03-13 | 5.41 | 5.74 | 0.35 | 6.49% | 5.41 | 5.93 | 593970 | 34142.68 | 6.88% |
| 2024-03-12 | 5.39 | 5.39 | 0.00 | 0.00% | 5.32 | 5.44 | 134782 | 7255.23 | 1.56% |
| 2024-03-11 | 5.30 | 5.39 | 0.09 | 1.70% | 5.28 | 5.39 | 129523 | 6925.20 | 1.50% |
| 2024-03-08 | 5.25 | 5.30 | 0.07 | 1.34% | 5.19 | 5.31 | 139799 | 7346.75 | 1.62% |
| 2024-03-07 | 5.23 | 5.23 | 0.04 | 0.77% | 5.22 | 5.38 | 191769 | 10153.96 | 2.22% |
| 2024-03-06 | 5.08 | 5.19 | 0.11 | 2.17% | 5.07 | 5.24 | 159727 | 8241.68 | 1.85% |
| 2024-03-05 | 5.16 | 5.08 | -0.10 | -1.93% | 5.07 | 5.20 | 148589 | 7593.82 | 1.72% |
| 2024-03-04 | 5.27 | 5.18 | -0.09 | -1.71% | 5.12 | 5.29 | 163526 | 8457.43 | 1.89% |
| 2024-03-01 | 5.28 | 5.27 | -0.01 | -0.19% | 5.18 | 5.38 | 159741 | 8391.06 | 1.85% |
| 2024-02-29 | 5.04 | 5.28 | 0.17 | 3.33% | 5.04 | 5.29 | 201835 | 10487.14 | 2.34% |
| 2024-02-28 | 5.53 | 5.11 | -0.38 | -6.92% | 5.10 | 5.58 | 354414 | 18910.56 | 4.11% |
| 2024-02-27 | 5.31 | 5.49 | 0.18 | 3.39% | 5.21 | 5.49 | 194897 | 10537.03 | 2.26% |
| 2024-02-26 | 5.24 | 5.31 | 0.07 | 1.34% | 5.23 | 5.40 | 268186 | 14240.53 | 3.11% |
| 2024-02-23 | 5.11 | 5.24 | 0.11 | 2.14% | 5.08 | 5.25 | 299564 | 15463.59 | 3.47% |
| 2024-02-22 | 5.04 | 5.13 | 0.04 | 0.79% | 4.98 | 5.16 | 312432 | 15850.27 | 3.62% |
| 2024-02-21 | 4.92 | 5.09 | 0.13 | 2.62% | 4.88 | 5.22 | 492740 | 25020.81 | 5.71% |
| 2024-02-20 | 4.91 | 4.96 | -0.17 | -3.31% | 4.80 | 4.97 | 425897 | 20950.31 | 4.94% |
| 2024-02-19 | 5.03 | 5.13 | -0.26 | -4.82% | 4.85 | 5.14 | 676917 | 33704.10 | 7.84% |
| 2024-02-08 | 5.09 | 5.39 | 0.34 | 6.73% | 4.70 | 5.41 | 284134 | 14449.39 | 3.29% |
| 2024-02-07 | 4.90 | 5.05 | 0.17 | 3.48% | 4.79 | 5.20 | 253760 | 12732.26 | 2.94% |
| 2024-02-06 | 4.59 | 4.88 | 0.13 | 2.74% | 4.48 | 5.02 | 226874 | 10686.98 | 2.63% |