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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.55 | 6.61 | 0.07 | 1.07% | 6.54 | 6.76 | 221036 | 14705.90 | 2.71% |
| 2024-05-09 | 6.50 | 6.54 | 0.04 | 0.62% | 6.46 | 6.60 | 132626 | 8668.31 | 1.63% |
| 2024-05-08 | 6.71 | 6.50 | -0.22 | -3.27% | 6.45 | 6.72 | 212537 | 13923.75 | 2.61% |
| 2024-05-07 | 6.56 | 6.72 | 0.16 | 2.44% | 6.56 | 6.75 | 258153 | 17267.80 | 3.17% |
| 2024-05-06 | 6.68 | 6.56 | -0.10 | -1.50% | 6.50 | 6.72 | 245418 | 16122.95 | 3.01% |
| 2024-04-30 | 6.74 | 6.66 | 0.00 | 0.00% | 6.53 | 6.77 | 266216 | 17643.53 | 3.27% |
| 2024-04-29 | 6.43 | 6.66 | 0.21 | 3.26% | 6.36 | 6.66 | 237654 | 15570.84 | 2.92% |
| 2024-04-26 | 6.37 | 6.45 | 0.07 | 1.10% | 6.31 | 6.47 | 185941 | 11931.03 | 2.28% |
| 2024-04-25 | 6.44 | 6.38 | -0.11 | -1.69% | 6.30 | 6.54 | 180661 | 11567.32 | 2.22% |
| 2024-04-24 | 6.28 | 6.49 | 0.15 | 2.37% | 6.27 | 6.54 | 180826 | 11680.79 | 2.22% |
| 2024-04-23 | 6.27 | 6.34 | 0.01 | 0.16% | 6.21 | 6.43 | 176019 | 11201.23 | 2.16% |
| 2024-04-22 | 6.17 | 6.33 | 0.11 | 1.77% | 6.01 | 6.38 | 250789 | 15620.25 | 3.08% |
| 2024-04-19 | 6.35 | 6.22 | -0.21 | -3.27% | 6.16 | 6.39 | 237612 | 14807.52 | 2.92% |
| 2024-04-18 | 6.30 | 6.43 | 0.15 | 2.39% | 6.28 | 6.63 | 300755 | 19491.58 | 3.69% |
| 2024-04-17 | 6.05 | 6.28 | 0.21 | 3.46% | 6.05 | 6.40 | 283296 | 17812.15 | 3.48% |
| 2024-04-16 | 6.58 | 6.07 | -0.67 | -9.94% | 6.07 | 6.68 | 400413 | 24776.62 | 4.92% |
| 2024-04-15 | 7.08 | 6.74 | -0.46 | -6.39% | 6.54 | 7.09 | 423634 | 28812.50 | 5.20% |
| 2024-04-12 | 7.13 | 7.20 | 0.05 | 0.70% | 6.98 | 7.43 | 501123 | 35890.63 | 6.15% |
| 2024-04-11 | 6.80 | 7.15 | 0.26 | 3.77% | 6.73 | 7.15 | 392678 | 27502.19 | 4.82% |
| 2024-04-10 | 6.76 | 6.89 | 0.10 | 1.47% | 6.70 | 7.00 | 311987 | 21485.02 | 3.83% |
| 2024-04-09 | 6.51 | 6.79 | 0.22 | 3.35% | 6.51 | 6.89 | 255238 | 17233.67 | 3.13% |
| 2024-04-08 | 6.80 | 6.57 | -0.17 | -2.52% | 6.55 | 6.85 | 196031 | 13123.21 | 2.41% |
| 2024-04-03 | 6.78 | 6.74 | -0.09 | -1.32% | 6.66 | 6.79 | 152822 | 10277.56 | 1.88% |
| 2024-04-02 | 6.74 | 6.83 | 0.09 | 1.34% | 6.71 | 6.85 | 210605 | 14305.17 | 2.59% |
| 2024-04-01 | 6.71 | 6.74 | 0.03 | 0.45% | 6.62 | 6.79 | 163955 | 10981.81 | 2.01% |
| 2024-03-29 | 6.48 | 6.71 | 0.24 | 3.71% | 6.44 | 6.71 | 154538 | 10198.05 | 1.90% |
| 2024-03-28 | 6.28 | 6.47 | 0.19 | 3.03% | 6.28 | 6.54 | 160874 | 10372.97 | 1.97% |
| 2024-03-27 | 6.58 | 6.28 | -0.31 | -4.70% | 6.26 | 6.66 | 186865 | 12084.08 | 2.29% |
| 2024-03-26 | 6.72 | 6.59 | -0.13 | -1.93% | 6.48 | 6.76 | 166754 | 11013.00 | 2.05% |
| 2024-03-25 | 6.89 | 6.72 | -0.17 | -2.47% | 6.69 | 6.92 | 210237 | 14247.33 | 2.58% |
| 2024-03-22 | 6.96 | 6.89 | -0.11 | -1.57% | 6.86 | 7.05 | 168850 | 11722.60 | 2.07% |
| 2024-03-21 | 6.98 | 7.00 | 0.09 | 1.30% | 6.93 | 7.11 | 186681 | 13077.51 | 2.29% |
| 2024-03-20 | 6.81 | 6.91 | 0.10 | 1.47% | 6.80 | 6.96 | 148938 | 10261.88 | 1.83% |
| 2024-03-19 | 6.83 | 6.81 | -0.05 | -0.73% | 6.78 | 6.89 | 127839 | 8716.23 | 1.57% |
| 2024-03-18 | 6.80 | 6.86 | 0.02 | 0.29% | 6.77 | 6.92 | 147485 | 10067.04 | 1.81% |
| 2024-03-15 | 6.80 | 6.84 | 0.01 | 0.15% | 6.73 | 6.98 | 185448 | 12682.92 | 2.28% |
| 2024-03-14 | 6.64 | 6.83 | 0.19 | 2.86% | 6.63 | 6.88 | 283519 | 19249.10 | 3.48% |
| 2024-03-13 | 6.58 | 6.64 | 0.02 | 0.30% | 6.54 | 6.70 | 164602 | 10886.61 | 2.02% |
| 2024-03-12 | 6.41 | 6.62 | 0.18 | 2.80% | 6.40 | 6.67 | 235927 | 15467.17 | 2.90% |
| 2024-03-11 | 6.35 | 6.44 | 0.02 | 0.31% | 6.33 | 6.45 | 126837 | 8124.43 | 1.56% |
| 2024-03-08 | 6.50 | 6.42 | -0.19 | -2.87% | 6.26 | 6.53 | 302139 | 19234.49 | 3.71% |
| 2024-03-07 | 6.40 | 6.61 | 0.21 | 3.28% | 6.37 | 6.88 | 325858 | 21497.74 | 4.00% |
| 2024-03-06 | 6.39 | 6.40 | 0.01 | 0.16% | 6.27 | 6.45 | 115546 | 7336.44 | 1.42% |
| 2024-03-05 | 6.42 | 6.39 | -0.07 | -1.08% | 6.34 | 6.56 | 144309 | 9267.86 | 1.77% |
| 2024-03-04 | 6.46 | 6.46 | 0.00 | 0.00% | 6.35 | 6.65 | 155578 | 10071.31 | 1.91% |
| 2024-03-01 | 6.22 | 6.46 | 0.25 | 4.03% | 6.16 | 6.46 | 203057 | 12834.75 | 2.49% |
| 2024-02-29 | 6.05 | 6.21 | 0.15 | 2.48% | 6.02 | 6.21 | 166513 | 10217.59 | 2.04% |
| 2024-02-28 | 6.40 | 6.06 | -0.33 | -5.16% | 6.05 | 6.49 | 232318 | 14671.33 | 2.85% |
| 2024-02-27 | 6.23 | 6.39 | 0.16 | 2.57% | 6.19 | 6.40 | 150755 | 9557.67 | 1.85% |
| 2024-02-26 | 6.29 | 6.23 | -0.07 | -1.11% | 6.17 | 6.34 | 143560 | 8971.47 | 1.76% |
| 2024-02-23 | 6.25 | 6.30 | 0.09 | 1.45% | 6.14 | 6.32 | 174710 | 10888.62 | 2.14% |
| 2024-02-22 | 6.10 | 6.21 | 0.08 | 1.31% | 6.05 | 6.28 | 149079 | 9243.57 | 1.83% |
| 2024-02-21 | 6.08 | 6.13 | 0.00 | 0.00% | 6.03 | 6.27 | 129785 | 8013.83 | 1.59% |
| 2024-02-20 | 6.05 | 6.13 | 0.02 | 0.33% | 5.98 | 6.19 | 122835 | 7481.18 | 1.51% |
| 2024-02-19 | 6.22 | 6.11 | 0.03 | 0.49% | 6.05 | 6.48 | 178988 | 11068.53 | 2.20% |
| 2024-02-08 | 5.58 | 6.08 | 0.52 | 9.35% | 5.57 | 6.11 | 219599 | 12856.08 | 2.70% |
| 2024-02-07 | 5.70 | 5.56 | 0.06 | 1.09% | 5.45 | 5.73 | 156788 | 8803.99 | 1.92% |
| 2024-02-06 | 5.04 | 5.50 | 0.20 | 3.77% | 4.90 | 5.65 | 172872 | 9106.05 | 2.12% |
| 2024-02-05 | 5.79 | 5.30 | -0.59 | -10.02% | 5.30 | 5.79 | 248391 | 13523.96 | 3.05% |
| 2024-02-02 | 5.88 | 5.89 | 0.02 | 0.34% | 5.57 | 6.26 | 223838 | 13223.04 | 2.75% |