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 | 6.38 | 6.41 | 0.02 | 0.31% | 6.36 | 6.47 | 86557 | 5551.57 | 1.22% |
| 2024-05-09 | 6.30 | 6.39 | 0.07 | 1.11% | 6.29 | 6.42 | 100420 | 6397.84 | 1.42% |
| 2024-05-08 | 6.26 | 6.32 | 0.05 | 0.80% | 6.25 | 6.38 | 115670 | 7307.20 | 1.63% |
| 2024-05-07 | 6.27 | 6.27 | 0.00 | 0.00% | 6.18 | 6.30 | 84882 | 5303.94 | 1.20% |
| 2024-05-06 | 6.21 | 6.27 | 0.14 | 2.28% | 6.17 | 6.34 | 92273 | 5780.07 | 1.30% |
| 2024-04-30 | 6.11 | 6.13 | -0.01 | -0.16% | 6.11 | 6.25 | 80872 | 4987.95 | 1.14% |
| 2024-04-29 | 5.99 | 6.14 | 0.15 | 2.50% | 5.99 | 6.16 | 111752 | 6808.83 | 1.57% |
| 2024-04-26 | 5.91 | 5.99 | 0.07 | 1.18% | 5.90 | 6.02 | 91830 | 5472.19 | 1.29% |
| 2024-04-25 | 5.86 | 5.92 | 0.06 | 1.02% | 5.82 | 5.99 | 75843 | 4489.16 | 1.07% |
| 2024-04-24 | 5.93 | 5.86 | -0.07 | -1.18% | 5.77 | 5.98 | 113444 | 6634.49 | 1.60% |
| 2024-04-23 | 6.20 | 5.93 | -0.41 | -6.47% | 5.86 | 6.21 | 218592 | 13032.01 | 3.08% |
| 2024-04-22 | 6.06 | 6.34 | 0.25 | 4.11% | 6.05 | 6.37 | 114120 | 7149.65 | 1.61% |
| 2024-04-19 | 6.03 | 6.09 | 0.02 | 0.33% | 5.99 | 6.12 | 55262 | 3351.04 | 0.78% |
| 2024-04-18 | 6.04 | 6.07 | 0.00 | 0.00% | 5.96 | 6.16 | 79191 | 4818.31 | 1.12% |
| 2024-04-17 | 5.97 | 6.07 | 0.18 | 3.06% | 5.94 | 6.08 | 86435 | 5204.39 | 1.22% |
| 2024-04-16 | 6.12 | 5.89 | -0.24 | -3.92% | 5.86 | 6.14 | 101015 | 6016.97 | 1.42% |
| 2024-04-15 | 6.29 | 6.13 | -0.20 | -3.16% | 6.05 | 6.36 | 104628 | 6480.99 | 1.47% |
| 2024-04-12 | 6.43 | 6.33 | -0.13 | -2.01% | 6.31 | 6.49 | 66972 | 4269.48 | 0.94% |
| 2024-04-11 | 6.48 | 6.46 | -0.06 | -0.92% | 6.42 | 6.55 | 60363 | 3912.55 | 0.85% |
| 2024-04-10 | 6.62 | 6.52 | -0.08 | -1.21% | 6.44 | 6.67 | 74940 | 4893.67 | 1.06% |
| 2024-04-09 | 6.55 | 6.60 | 0.07 | 1.07% | 6.45 | 6.63 | 69087 | 4526.69 | 0.97% |
| 2024-04-08 | 6.66 | 6.53 | -0.16 | -2.39% | 6.52 | 6.68 | 84138 | 5550.66 | 1.19% |
| 2024-04-03 | 6.56 | 6.69 | 0.10 | 1.52% | 6.55 | 6.72 | 113152 | 7537.44 | 1.59% |
| 2024-04-02 | 6.56 | 6.59 | 0.03 | 0.46% | 6.49 | 6.60 | 72930 | 4780.30 | 1.03% |
| 2024-04-01 | 6.40 | 6.56 | 0.18 | 2.82% | 6.36 | 6.59 | 108272 | 7051.72 | 1.53% |
| 2024-03-29 | 6.28 | 6.38 | 0.15 | 2.41% | 6.22 | 6.39 | 111405 | 7026.86 | 1.57% |
| 2024-03-28 | 6.21 | 6.23 | -0.05 | -0.80% | 6.20 | 6.34 | 99153 | 6207.33 | 1.40% |
| 2024-03-27 | 6.41 | 6.28 | -0.14 | -2.18% | 6.28 | 6.45 | 78318 | 4982.11 | 1.10% |
| 2024-03-26 | 6.33 | 6.42 | 0.08 | 1.26% | 6.33 | 6.58 | 89650 | 5780.85 | 1.26% |
| 2024-03-25 | 6.42 | 6.34 | -0.15 | -2.31% | 6.32 | 6.50 | 83658 | 5368.18 | 1.18% |
| 2024-03-22 | 6.73 | 6.49 | -0.19 | -2.84% | 6.43 | 6.73 | 137645 | 8997.25 | 1.94% |
| 2024-03-21 | 6.51 | 6.68 | 0.21 | 3.25% | 6.47 | 6.70 | 156633 | 10350.80 | 2.21% |
| 2024-03-20 | 6.46 | 6.47 | 0.00 | 0.00% | 6.41 | 6.54 | 88661 | 5745.63 | 1.25% |
| 2024-03-19 | 6.35 | 6.47 | 0.11 | 1.73% | 6.33 | 6.51 | 136672 | 8821.87 | 1.93% |
| 2024-03-18 | 6.34 | 6.36 | 0.05 | 0.79% | 6.27 | 6.36 | 82114 | 5185.23 | 1.16% |
| 2024-03-15 | 6.20 | 6.31 | 0.08 | 1.28% | 6.20 | 6.32 | 63073 | 3961.68 | 0.89% |
| 2024-03-14 | 6.26 | 6.23 | -0.03 | -0.48% | 6.18 | 6.31 | 63160 | 3949.79 | 0.89% |
| 2024-03-13 | 6.35 | 6.26 | -0.09 | -1.42% | 6.20 | 6.36 | 81086 | 5081.32 | 1.14% |
| 2024-03-12 | 6.27 | 6.35 | 0.09 | 1.44% | 6.23 | 6.36 | 83102 | 5237.59 | 1.17% |
| 2024-03-11 | 6.18 | 6.26 | 0.06 | 0.97% | 6.14 | 6.26 | 71054 | 4409.97 | 1.00% |
| 2024-03-08 | 6.21 | 6.20 | -0.02 | -0.32% | 6.14 | 6.26 | 58712 | 3633.65 | 0.83% |
| 2024-03-07 | 6.17 | 6.22 | 0.05 | 0.81% | 6.16 | 6.36 | 91229 | 5713.89 | 1.29% |
| 2024-03-06 | 6.19 | 6.17 | -0.05 | -0.80% | 6.10 | 6.21 | 78635 | 4840.84 | 1.11% |
| 2024-03-05 | 6.26 | 6.22 | -0.06 | -0.96% | 6.18 | 6.32 | 87013 | 5419.87 | 1.23% |
| 2024-03-04 | 6.35 | 6.28 | -0.10 | -1.57% | 6.22 | 6.37 | 75803 | 4757.20 | 1.07% |
| 2024-03-01 | 6.43 | 6.38 | -0.06 | -0.93% | 6.29 | 6.43 | 74701 | 4749.04 | 1.05% |
| 2024-02-29 | 6.26 | 6.44 | 0.18 | 2.88% | 6.24 | 6.44 | 82462 | 5242.96 | 1.16% |
| 2024-02-28 | 6.51 | 6.26 | -0.27 | -4.13% | 6.26 | 6.64 | 143381 | 9290.32 | 2.02% |
| 2024-02-27 | 6.37 | 6.53 | 0.16 | 2.51% | 6.33 | 6.57 | 122204 | 7918.71 | 1.72% |
| 2024-02-26 | 6.41 | 6.37 | -0.01 | -0.16% | 6.27 | 6.48 | 125482 | 8001.00 | 1.77% |
| 2024-02-23 | 6.35 | 6.38 | 0.03 | 0.47% | 6.28 | 6.43 | 117794 | 7479.44 | 1.66% |
| 2024-02-22 | 6.35 | 6.35 | 0.04 | 0.63% | 6.25 | 6.35 | 76852 | 4847.37 | 1.08% |
| 2024-02-21 | 6.36 | 6.31 | -0.03 | -0.47% | 6.24 | 6.47 | 128343 | 8160.60 | 1.81% |
| 2024-02-20 | 6.35 | 6.34 | -0.07 | -1.09% | 6.23 | 6.37 | 102619 | 6470.78 | 1.45% |
| 2024-02-19 | 6.87 | 6.41 | -0.34 | -5.04% | 6.31 | 6.87 | 164004 | 10711.49 | 2.31% |
| 2024-02-08 | 6.39 | 6.75 | 0.36 | 5.63% | 6.39 | 6.83 | 188390 | 12610.56 | 2.65% |
| 2024-02-07 | 5.97 | 6.39 | 0.45 | 7.58% | 5.94 | 6.50 | 171626 | 10668.59 | 2.42% |
| 2024-02-06 | 5.27 | 5.94 | 0.54 | 10.00% | 5.27 | 5.94 | 171293 | 9654.89 | 2.41% |
| 2024-02-05 | 5.80 | 5.40 | -0.49 | -8.32% | 5.40 | 5.82 | 168234 | 9367.33 | 2.37% |
| 2024-02-02 | 6.03 | 5.89 | -0.10 | -1.67% | 5.69 | 6.23 | 138346 | 8292.94 | 1.95% |