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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.64 | 6.53 | -0.10 | -1.51% | 6.52 | 6.67 | 92411 | 6084.80 | 1.03% |
| 2024-05-07 | 6.53 | 6.63 | 0.10 | 1.53% | 6.49 | 6.64 | 111169 | 7320.32 | 1.24% |
| 2024-05-06 | 6.50 | 6.53 | 0.09 | 1.40% | 6.50 | 6.71 | 128433 | 8419.62 | 1.44% |
| 2024-04-30 | 6.37 | 6.44 | 0.07 | 1.10% | 6.30 | 6.47 | 141000 | 9010.13 | 1.58% |
| 2024-04-29 | 6.04 | 6.37 | 0.14 | 2.25% | 6.01 | 6.46 | 178870 | 11286.88 | 2.00% |
| 2024-04-26 | 6.09 | 6.23 | 0.12 | 1.96% | 6.01 | 6.25 | 122455 | 7549.42 | 1.37% |
| 2024-04-25 | 6.00 | 6.11 | 0.09 | 1.50% | 5.96 | 6.21 | 100003 | 6126.63 | 1.12% |
| 2024-04-24 | 5.95 | 6.02 | 0.07 | 1.18% | 5.89 | 6.02 | 77241 | 4610.40 | 0.87% |
| 2024-04-23 | 5.93 | 5.95 | 0.04 | 0.68% | 5.85 | 6.01 | 89851 | 5344.21 | 1.01% |
| 2024-04-22 | 5.90 | 5.91 | -0.02 | -0.34% | 5.76 | 6.02 | 111726 | 6610.74 | 1.25% |
| 2024-04-19 | 5.93 | 5.93 | -0.05 | -0.84% | 5.81 | 6.03 | 104354 | 6171.24 | 1.17% |
| 2024-04-18 | 6.11 | 5.98 | -0.12 | -1.97% | 5.91 | 6.13 | 129650 | 7833.35 | 1.45% |
| 2024-04-17 | 5.76 | 6.10 | 0.45 | 7.96% | 5.75 | 6.10 | 149117 | 8915.65 | 1.67% |
| 2024-04-16 | 6.10 | 5.65 | -0.42 | -6.92% | 5.64 | 6.10 | 176096 | 10183.03 | 1.97% |
| 2024-04-15 | 6.33 | 6.07 | -0.29 | -4.56% | 5.95 | 6.42 | 188540 | 11526.81 | 2.11% |
| 2024-04-12 | 6.65 | 6.36 | -0.30 | -4.50% | 6.33 | 6.73 | 173278 | 11164.90 | 1.94% |
| 2024-04-11 | 6.60 | 6.66 | -0.01 | -0.15% | 6.54 | 6.80 | 144427 | 9653.42 | 1.62% |
| 2024-04-10 | 6.85 | 6.67 | -0.24 | -3.47% | 6.62 | 6.91 | 168767 | 11358.00 | 1.89% |
| 2024-04-09 | 6.63 | 6.91 | 0.31 | 4.70% | 6.61 | 7.04 | 255641 | 17582.75 | 2.86% |
| 2024-04-08 | 6.91 | 6.60 | -0.33 | -4.76% | 6.57 | 6.93 | 151334 | 10205.23 | 1.69% |
| 2024-04-03 | 6.96 | 6.93 | -0.03 | -0.43% | 6.88 | 6.99 | 98652 | 6843.84 | 1.10% |
| 2024-04-02 | 7.02 | 6.96 | -0.01 | -0.14% | 6.85 | 7.05 | 150337 | 10405.69 | 1.68% |
| 2024-04-01 | 6.48 | 6.97 | 0.50 | 7.73% | 6.47 | 6.97 | 226928 | 15466.45 | 2.54% |
| 2024-03-29 | 6.60 | 6.47 | -0.04 | -0.61% | 6.41 | 6.62 | 79816 | 5173.40 | 0.89% |
| 2024-03-28 | 6.38 | 6.51 | 0.15 | 2.36% | 6.37 | 6.59 | 107422 | 6985.11 | 1.20% |
| 2024-03-27 | 6.69 | 6.36 | -0.34 | -5.07% | 6.36 | 6.73 | 112748 | 7360.58 | 1.26% |
| 2024-03-26 | 6.67 | 6.70 | 0.09 | 1.36% | 6.51 | 6.75 | 103135 | 6849.12 | 1.16% |
| 2024-03-25 | 6.80 | 6.61 | -0.22 | -3.22% | 6.60 | 6.84 | 111793 | 7520.72 | 1.25% |
| 2024-03-22 | 6.96 | 6.83 | -0.15 | -2.15% | 6.80 | 7.00 | 112758 | 7749.03 | 1.26% |
| 2024-03-21 | 7.01 | 6.98 | -0.06 | -0.85% | 6.90 | 7.09 | 127433 | 8905.94 | 1.43% |
| 2024-03-20 | 6.87 | 7.04 | 0.13 | 1.88% | 6.87 | 7.12 | 179366 | 12575.46 | 2.01% |
| 2024-03-19 | 6.90 | 6.91 | 0.01 | 0.14% | 6.86 | 7.00 | 139867 | 9690.89 | 1.57% |
| 2024-03-18 | 6.82 | 6.90 | 0.13 | 1.92% | 6.75 | 6.90 | 142848 | 9742.39 | 1.60% |
| 2024-03-15 | 6.70 | 6.77 | 0.07 | 1.04% | 6.60 | 6.80 | 107596 | 7200.26 | 1.20% |
| 2024-03-14 | 6.78 | 6.70 | -0.10 | -1.47% | 6.59 | 6.82 | 132690 | 8918.25 | 1.49% |
| 2024-03-13 | 6.87 | 6.80 | -0.08 | -1.16% | 6.71 | 6.87 | 146615 | 9945.57 | 1.64% |
| 2024-03-12 | 6.70 | 6.88 | 0.25 | 3.77% | 6.66 | 6.89 | 231734 | 15723.89 | 2.60% |
| 2024-03-11 | 6.41 | 6.63 | 0.27 | 4.25% | 6.38 | 6.68 | 235391 | 15445.22 | 2.64% |
| 2024-03-08 | 6.26 | 6.36 | 0.07 | 1.11% | 6.21 | 6.37 | 81272 | 5120.23 | 0.91% |
| 2024-03-07 | 6.46 | 6.29 | -0.12 | -1.87% | 6.29 | 6.50 | 101626 | 6476.02 | 1.14% |
| 2024-03-06 | 6.33 | 6.41 | 0.04 | 0.63% | 6.27 | 6.53 | 114382 | 7308.21 | 1.28% |
| 2024-03-05 | 6.47 | 6.37 | -0.12 | -1.85% | 6.31 | 6.47 | 125578 | 8002.85 | 1.41% |
| 2024-03-04 | 6.68 | 6.49 | -0.14 | -2.11% | 6.43 | 6.69 | 145406 | 9463.61 | 1.63% |
| 2024-03-01 | 6.61 | 6.63 | 0.07 | 1.07% | 6.49 | 6.67 | 128123 | 8449.85 | 1.43% |
| 2024-02-29 | 6.26 | 6.56 | 0.32 | 5.13% | 6.22 | 6.56 | 158319 | 10185.41 | 1.77% |
| 2024-02-28 | 6.68 | 6.24 | -0.42 | -6.31% | 6.23 | 6.85 | 249328 | 16450.79 | 2.79% |
| 2024-02-27 | 6.42 | 6.66 | 0.19 | 2.94% | 6.39 | 6.66 | 121377 | 7946.81 | 1.36% |
| 2024-02-26 | 6.43 | 6.47 | 0.08 | 1.25% | 6.36 | 6.59 | 142287 | 9209.91 | 1.59% |
| 2024-02-23 | 6.22 | 6.39 | 0.19 | 3.06% | 6.18 | 6.41 | 151939 | 9553.74 | 1.70% |
| 2024-02-22 | 6.12 | 6.20 | 0.08 | 1.31% | 6.06 | 6.21 | 110846 | 6819.74 | 1.24% |
| 2024-02-21 | 5.98 | 6.12 | 0.10 | 1.66% | 5.91 | 6.38 | 177790 | 11000.60 | 1.99% |
| 2024-02-20 | 5.99 | 6.02 | 0.00 | 0.00% | 5.87 | 6.04 | 107065 | 6384.54 | 1.20% |
| 2024-02-19 | 6.06 | 6.02 | 0.01 | 0.17% | 5.94 | 6.18 | 182299 | 11021.67 | 2.04% |
| 2024-02-08 | 5.65 | 6.01 | 0.36 | 6.37% | 5.65 | 6.08 | 258609 | 15259.15 | 2.90% |
| 2024-02-07 | 5.30 | 5.65 | 0.34 | 6.40% | 5.30 | 5.76 | 291141 | 16336.20 | 3.26% |
| 2024-02-06 | 4.85 | 5.31 | 0.27 | 5.36% | 4.74 | 5.45 | 270926 | 13707.54 | 3.03% |
| 2024-02-05 | 5.60 | 5.04 | -0.56 | -10.00% | 5.04 | 5.69 | 248099 | 12839.95 | 2.78% |
| 2024-02-02 | 5.96 | 5.60 | -0.36 | -6.04% | 5.38 | 6.04 | 197298 | 11257.03 | 2.21% |
| 2024-02-01 | 5.87 | 5.96 | 0.09 | 1.53% | 5.76 | 6.12 | 201469 | 11985.48 | 2.26% |
| 2024-01-31 | 6.19 | 5.87 | -0.59 | -9.13% | 5.87 | 6.32 | 249272 | 15044.25 | 2.79% |
| 2024-01-30 | 6.74 | 6.46 | -0.31 | -4.58% | 6.44 | 6.80 | 93821 | 6214.32 | 1.05% |
| 2024-01-29 | 7.00 | 6.77 | -0.22 | -3.15% | 6.76 | 7.04 | 86227 | 5916.26 | 0.97% |