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 | 6.57 | 6.63 | 0.04 | 0.61% | 6.55 | 6.68 | 66171 | 4394.94 | 1.95% |
| 2024-05-08 | 6.69 | 6.59 | -0.10 | -1.49% | 6.54 | 6.69 | 68677 | 4530.96 | 2.02% |
| 2024-05-07 | 6.56 | 6.69 | 0.12 | 1.83% | 6.52 | 6.71 | 112636 | 7455.42 | 3.31% |
| 2024-05-06 | 6.50 | 6.57 | 0.17 | 2.66% | 6.45 | 6.58 | 129248 | 8429.25 | 3.80% |
| 2024-04-30 | 6.31 | 6.40 | 0.10 | 1.59% | 6.30 | 6.60 | 156366 | 10052.31 | 4.60% |
| 2024-04-29 | 6.25 | 6.30 | 0.05 | 0.80% | 6.20 | 6.32 | 145609 | 9141.32 | 4.28% |
| 2024-04-26 | 6.47 | 6.25 | -0.35 | -5.30% | 5.95 | 6.47 | 242257 | 15000.74 | 7.13% |
| 2024-04-25 | 6.46 | 6.60 | 0.12 | 1.85% | 6.37 | 6.62 | 92324 | 5980.30 | 2.72% |
| 2024-04-24 | 6.55 | 6.48 | -0.11 | -1.67% | 6.30 | 6.57 | 115075 | 7375.40 | 3.39% |
| 2024-04-23 | 6.21 | 6.59 | 0.38 | 6.12% | 6.16 | 6.78 | 205546 | 13565.94 | 6.05% |
| 2024-04-22 | 6.27 | 6.21 | 0.01 | 0.16% | 6.08 | 6.31 | 76573 | 4747.01 | 2.25% |
| 2024-04-19 | 5.90 | 6.20 | 0.26 | 4.38% | 5.86 | 6.25 | 111124 | 6777.73 | 3.27% |
| 2024-04-18 | 6.02 | 5.94 | -0.10 | -1.66% | 5.93 | 6.06 | 70626 | 4231.07 | 2.08% |
| 2024-04-17 | 5.62 | 6.04 | 0.45 | 8.05% | 5.62 | 6.05 | 112892 | 6662.85 | 3.32% |
| 2024-04-16 | 5.83 | 5.59 | -0.26 | -4.44% | 5.40 | 5.83 | 152348 | 8537.15 | 4.48% |
| 2024-04-15 | 6.16 | 5.85 | -0.37 | -5.95% | 5.79 | 6.25 | 139031 | 8286.46 | 4.09% |
| 2024-04-12 | 6.33 | 6.22 | -0.11 | -1.74% | 6.22 | 6.36 | 76441 | 4787.60 | 2.25% |
| 2024-04-11 | 6.34 | 6.33 | -0.03 | -0.47% | 6.25 | 6.43 | 90506 | 5761.47 | 2.66% |
| 2024-04-10 | 6.60 | 6.36 | -0.31 | -4.65% | 6.24 | 6.66 | 144871 | 9297.18 | 4.26% |
| 2024-04-09 | 6.57 | 6.67 | 0.08 | 1.21% | 6.48 | 6.74 | 110864 | 7319.44 | 3.26% |
| 2024-04-08 | 6.71 | 6.59 | -0.20 | -2.95% | 6.52 | 6.71 | 179863 | 11869.76 | 5.29% |
| 2024-04-03 | 6.88 | 6.79 | -0.15 | -2.16% | 6.71 | 7.02 | 187682 | 12793.67 | 5.52% |
| 2024-04-02 | 7.08 | 6.94 | -0.14 | -1.98% | 6.86 | 7.08 | 189988 | 13210.34 | 5.59% |
| 2024-04-01 | 7.01 | 7.08 | 0.11 | 1.58% | 6.99 | 7.30 | 295805 | 21088.29 | 8.70% |
| 2024-03-29 | 6.88 | 6.97 | 0.06 | 0.87% | 6.76 | 7.15 | 299818 | 20835.73 | 8.82% |
| 2024-03-28 | 6.55 | 6.91 | 0.30 | 4.54% | 6.41 | 7.02 | 306926 | 20689.78 | 9.03% |
| 2024-03-27 | 6.65 | 6.61 | 0.02 | 0.30% | 6.51 | 7.05 | 311507 | 21048.85 | 9.17% |
| 2024-03-26 | 6.68 | 6.59 | -0.21 | -3.09% | 6.46 | 6.68 | 290414 | 19008.54 | 8.55% |
| 2024-03-25 | 6.56 | 6.80 | 0.25 | 3.82% | 6.43 | 7.21 | 398693 | 27536.03 | 11.73% |
| 2024-03-22 | 6.54 | 6.55 | 0.01 | 0.15% | 6.33 | 6.59 | 116848 | 7558.38 | 3.44% |
| 2024-03-21 | 6.58 | 6.54 | 0.04 | 0.62% | 6.46 | 6.59 | 81490 | 5320.03 | 2.40% |
| 2024-03-20 | 6.41 | 6.50 | 0.10 | 1.56% | 6.37 | 6.52 | 71925 | 4647.19 | 2.12% |
| 2024-03-19 | 6.39 | 6.40 | 0.02 | 0.31% | 6.37 | 6.47 | 57835 | 3713.51 | 1.70% |
| 2024-03-18 | 6.34 | 6.38 | 0.12 | 1.92% | 6.30 | 6.58 | 107754 | 6895.28 | 3.17% |
| 2024-03-15 | 6.15 | 6.26 | 0.12 | 1.95% | 6.10 | 6.26 | 61155 | 3790.88 | 1.80% |
| 2024-03-14 | 6.18 | 6.14 | -0.03 | -0.49% | 6.06 | 6.24 | 49468 | 3045.16 | 1.46% |
| 2024-03-13 | 6.23 | 6.17 | -0.07 | -1.12% | 6.12 | 6.26 | 58899 | 3634.07 | 1.73% |
| 2024-03-12 | 6.13 | 6.24 | 0.11 | 1.79% | 6.10 | 6.24 | 66660 | 4123.99 | 1.96% |
| 2024-03-11 | 6.01 | 6.13 | 0.16 | 2.68% | 5.98 | 6.13 | 73906 | 4479.90 | 2.17% |
| 2024-03-08 | 5.95 | 5.97 | 0.00 | 0.00% | 5.88 | 6.01 | 37939 | 2259.55 | 1.12% |
| 2024-03-07 | 5.91 | 5.97 | 0.06 | 1.02% | 5.91 | 6.07 | 55169 | 3305.12 | 1.62% |
| 2024-03-06 | 5.87 | 5.91 | 0.02 | 0.34% | 5.84 | 5.97 | 41721 | 2461.48 | 1.23% |
| 2024-03-05 | 5.99 | 5.89 | -0.13 | -2.16% | 5.87 | 5.99 | 55492 | 3280.19 | 1.63% |
| 2024-03-04 | 6.04 | 6.02 | -0.04 | -0.66% | 5.92 | 6.09 | 57430 | 3439.72 | 1.69% |
| 2024-03-01 | 6.06 | 6.06 | -0.03 | -0.49% | 5.96 | 6.09 | 71201 | 4289.70 | 2.10% |
| 2024-02-29 | 5.83 | 6.09 | 0.12 | 2.01% | 5.73 | 6.09 | 119180 | 7130.03 | 3.51% |
| 2024-02-28 | 6.51 | 5.97 | -0.39 | -6.13% | 5.97 | 6.73 | 192144 | 12226.91 | 5.65% |
| 2024-02-27 | 6.13 | 6.36 | 0.23 | 3.75% | 6.01 | 6.39 | 111852 | 6991.08 | 3.29% |
| 2024-02-26 | 6.05 | 6.13 | 0.06 | 0.99% | 6.03 | 6.26 | 74374 | 4562.49 | 2.19% |
| 2024-02-23 | 5.96 | 6.07 | 0.11 | 1.85% | 5.93 | 6.07 | 78988 | 4738.10 | 2.32% |
| 2024-02-22 | 5.83 | 5.96 | 0.09 | 1.53% | 5.83 | 5.97 | 60453 | 3578.06 | 1.78% |
| 2024-02-21 | 5.70 | 5.87 | 0.15 | 2.62% | 5.62 | 6.04 | 104053 | 6131.03 | 3.06% |
| 2024-02-20 | 5.67 | 5.72 | 0.01 | 0.18% | 5.55 | 5.75 | 75916 | 4306.12 | 2.23% |
| 2024-02-19 | 5.62 | 5.71 | 0.11 | 1.96% | 5.62 | 5.82 | 119257 | 6803.95 | 3.51% |
| 2024-02-08 | 5.29 | 5.60 | 0.30 | 5.66% | 5.16 | 5.62 | 187332 | 10192.11 | 5.51% |
| 2024-02-07 | 5.24 | 5.30 | 0.06 | 1.15% | 4.98 | 5.38 | 254606 | 13306.09 | 7.49% |
| 2024-02-06 | 5.07 | 5.24 | 0.03 | 0.58% | 4.71 | 5.50 | 285861 | 14344.21 | 8.41% |
| 2024-02-05 | 5.72 | 5.21 | -0.58 | -10.02% | 5.21 | 5.74 | 197024 | 10387.07 | 5.80% |
| 2024-02-02 | 6.08 | 5.79 | -0.26 | -4.30% | 5.59 | 6.32 | 159906 | 9510.18 | 4.71% |
| 2024-02-01 | 6.21 | 6.05 | -0.21 | -3.35% | 5.96 | 6.26 | 144754 | 8818.99 | 4.26% |
| 2024-01-31 | 6.66 | 6.26 | -0.35 | -5.30% | 6.23 | 6.68 | 116860 | 7444.20 | 3.44% |