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 | 6.24 | 6.36 | 0.12 | 1.92% | 6.24 | 6.45 | 87402 | 5581.19 | 2.44% |
| 2024-05-08 | 6.27 | 6.24 | -0.04 | -0.64% | 6.22 | 6.30 | 44015 | 2753.52 | 1.23% |
| 2024-05-07 | 6.31 | 6.28 | 0.01 | 0.16% | 6.21 | 6.31 | 54351 | 3399.39 | 1.52% |
| 2024-05-06 | 6.25 | 6.27 | 0.03 | 0.48% | 6.22 | 6.34 | 82368 | 5154.41 | 2.30% |
| 2024-04-30 | 6.39 | 6.24 | -0.15 | -2.35% | 6.17 | 6.40 | 114526 | 7161.59 | 3.19% |
| 2024-04-29 | 6.50 | 6.39 | -0.52 | -7.53% | 6.24 | 6.50 | 185119 | 11773.36 | 5.16% |
| 2024-04-26 | 6.95 | 6.91 | -0.03 | -0.43% | 6.80 | 6.97 | 52727 | 3642.54 | 1.47% |
| 2024-04-25 | 6.86 | 6.94 | 0.06 | 0.87% | 6.77 | 6.98 | 48418 | 3345.51 | 1.35% |
| 2024-04-24 | 6.66 | 6.88 | 0.24 | 3.61% | 6.66 | 6.89 | 60959 | 4139.19 | 1.70% |
| 2024-04-23 | 6.68 | 6.64 | 0.01 | 0.15% | 6.59 | 6.75 | 55495 | 3700.13 | 1.55% |
| 2024-04-22 | 6.58 | 6.63 | 0.00 | 0.00% | 6.45 | 6.72 | 67166 | 4452.83 | 1.87% |
| 2024-04-19 | 6.51 | 6.63 | 0.00 | 0.00% | 6.48 | 6.72 | 57086 | 3790.94 | 1.59% |
| 2024-04-18 | 6.78 | 6.63 | -0.06 | -0.90% | 6.56 | 6.98 | 109756 | 7342.65 | 3.06% |
| 2024-04-17 | 6.16 | 6.69 | 0.61 | 10.03% | 6.16 | 6.69 | 71571 | 4683.00 | 2.00% |
| 2024-04-16 | 6.70 | 6.08 | -0.65 | -9.66% | 6.06 | 6.74 | 128161 | 8045.22 | 3.57% |
| 2024-04-15 | 6.94 | 6.73 | -0.29 | -4.13% | 6.62 | 7.07 | 109598 | 7428.69 | 3.06% |
| 2024-04-12 | 7.02 | 7.02 | -0.04 | -0.57% | 6.98 | 7.12 | 56408 | 3959.60 | 1.57% |
| 2024-04-11 | 6.97 | 7.06 | 0.08 | 1.15% | 6.90 | 7.15 | 82342 | 5814.77 | 2.30% |
| 2024-04-10 | 7.15 | 6.98 | -0.22 | -3.06% | 6.86 | 7.18 | 96768 | 6772.96 | 2.70% |
| 2024-04-09 | 7.06 | 7.20 | 0.15 | 2.13% | 6.98 | 7.22 | 123772 | 8794.54 | 3.45% |
| 2024-04-08 | 7.02 | 7.05 | -0.01 | -0.14% | 7.01 | 7.21 | 144139 | 10277.02 | 4.02% |
| 2024-04-03 | 7.02 | 7.06 | 0.01 | 0.14% | 6.95 | 7.11 | 112008 | 7903.54 | 3.12% |
| 2024-04-02 | 7.15 | 7.05 | -0.10 | -1.40% | 6.99 | 7.18 | 144990 | 10245.02 | 4.04% |
| 2024-04-01 | 6.96 | 7.15 | 0.01 | 0.14% | 6.95 | 7.25 | 248706 | 17592.23 | 6.93% |
| 2024-03-29 | 7.13 | 7.14 | 0.20 | 2.88% | 7.01 | 7.63 | 380827 | 27743.25 | 10.62% |
| 2024-03-28 | 6.67 | 6.94 | 0.63 | 9.98% | 6.67 | 6.94 | 117754 | 8133.32 | 3.28% |
| 2024-03-27 | 6.49 | 6.31 | -0.17 | -2.62% | 6.31 | 6.51 | 48134 | 3077.67 | 1.34% |
| 2024-03-26 | 6.42 | 6.48 | 0.07 | 1.09% | 6.36 | 6.53 | 39743 | 2559.30 | 1.11% |
| 2024-03-25 | 6.59 | 6.41 | -0.21 | -3.17% | 6.39 | 6.62 | 46994 | 3067.02 | 1.31% |
| 2024-03-22 | 6.71 | 6.62 | -0.12 | -1.78% | 6.54 | 6.78 | 43926 | 2915.03 | 1.22% |
| 2024-03-21 | 6.75 | 6.74 | 0.01 | 0.15% | 6.61 | 6.79 | 41786 | 2803.08 | 1.17% |
| 2024-03-20 | 6.66 | 6.73 | 0.06 | 0.90% | 6.65 | 6.75 | 32432 | 2176.51 | 0.90% |
| 2024-03-19 | 6.68 | 6.67 | -0.01 | -0.15% | 6.61 | 6.76 | 48763 | 3264.10 | 1.36% |
| 2024-03-18 | 6.75 | 6.68 | 0.09 | 1.37% | 6.60 | 6.80 | 58598 | 3899.51 | 1.63% |
| 2024-03-15 | 6.48 | 6.59 | 0.14 | 2.17% | 6.42 | 6.59 | 50621 | 3301.78 | 1.41% |
| 2024-03-14 | 6.49 | 6.45 | -0.03 | -0.46% | 6.37 | 6.60 | 51989 | 3377.33 | 1.45% |
| 2024-03-13 | 6.45 | 6.48 | 0.02 | 0.31% | 6.40 | 6.51 | 34190 | 2207.47 | 0.95% |
| 2024-03-12 | 6.46 | 6.46 | 0.04 | 0.62% | 6.36 | 6.48 | 44486 | 2854.99 | 1.24% |
| 2024-03-11 | 6.34 | 6.42 | 0.10 | 1.58% | 6.32 | 6.43 | 40024 | 2556.92 | 1.12% |
| 2024-03-08 | 6.34 | 6.32 | 0.04 | 0.64% | 6.23 | 6.35 | 28813 | 1814.06 | 0.80% |
| 2024-03-07 | 6.35 | 6.28 | -0.06 | -0.95% | 6.27 | 6.45 | 41923 | 2664.93 | 1.17% |
| 2024-03-06 | 6.19 | 6.34 | 0.14 | 2.26% | 6.14 | 6.39 | 40700 | 2569.62 | 1.13% |
| 2024-03-05 | 6.32 | 6.20 | -0.16 | -2.52% | 6.20 | 6.36 | 41478 | 2596.52 | 1.16% |
| 2024-03-04 | 6.36 | 6.36 | -0.01 | -0.16% | 6.19 | 6.40 | 60814 | 3837.37 | 1.70% |
| 2024-03-01 | 6.37 | 6.37 | 0.00 | 0.00% | 6.25 | 6.52 | 74563 | 4724.76 | 2.08% |
| 2024-02-29 | 6.03 | 6.37 | 0.37 | 6.17% | 5.95 | 6.46 | 110433 | 6932.80 | 3.08% |
| 2024-02-28 | 6.51 | 6.00 | -0.48 | -7.41% | 6.00 | 6.71 | 100762 | 6396.06 | 2.81% |
| 2024-02-27 | 6.35 | 6.48 | 0.11 | 1.73% | 6.27 | 6.49 | 41020 | 2627.31 | 1.14% |
| 2024-02-26 | 6.25 | 6.37 | 0.14 | 2.25% | 6.22 | 6.44 | 64546 | 4085.99 | 1.80% |
| 2024-02-23 | 6.12 | 6.23 | 0.15 | 2.47% | 6.05 | 6.24 | 60675 | 3732.91 | 1.69% |
| 2024-02-22 | 5.94 | 6.08 | 0.14 | 2.36% | 5.91 | 6.12 | 56525 | 3416.48 | 1.58% |
| 2024-02-21 | 5.81 | 5.94 | 0.04 | 0.68% | 5.79 | 6.10 | 76024 | 4549.90 | 2.12% |
| 2024-02-20 | 5.78 | 5.90 | 0.09 | 1.55% | 5.69 | 5.91 | 50053 | 2919.05 | 1.40% |
| 2024-02-19 | 5.78 | 5.81 | 0.07 | 1.22% | 5.66 | 5.94 | 102923 | 5957.73 | 2.87% |
| 2024-02-08 | 5.35 | 5.74 | 0.40 | 7.49% | 5.14 | 5.78 | 167601 | 9098.47 | 4.67% |
| 2024-02-07 | 5.26 | 5.34 | 0.18 | 3.49% | 4.99 | 5.39 | 182419 | 9508.11 | 5.09% |
| 2024-02-06 | 5.12 | 5.16 | -0.02 | -0.39% | 4.67 | 5.34 | 146153 | 7235.46 | 4.08% |
| 2024-02-05 | 5.80 | 5.18 | -0.57 | -9.91% | 5.18 | 5.85 | 103263 | 5431.19 | 2.88% |
| 2024-02-02 | 6.07 | 5.75 | -0.30 | -4.96% | 5.52 | 6.24 | 86033 | 5053.99 | 2.40% |
| 2024-02-01 | 6.25 | 6.05 | -0.27 | -4.27% | 5.99 | 6.30 | 77515 | 4740.31 | 2.16% |
| 2024-01-31 | 6.68 | 6.32 | -0.33 | -4.96% | 6.28 | 6.68 | 77710 | 5015.10 | 2.17% |