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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-15 | 6.70 | 6.79 | 0.09 | 1.34% | 6.62 | 7.00 | 74590 | 5096.46 | 3.07% |
| 2024-05-14 | 6.79 | 6.70 | 0.02 | 0.30% | 6.68 | 6.82 | 35750 | 2405.65 | 1.47% |
| 2024-05-13 | 6.81 | 6.68 | -0.13 | -1.91% | 6.58 | 6.81 | 45185 | 3018.49 | 1.86% |
| 2024-05-10 | 6.89 | 6.81 | -0.06 | -0.87% | 6.75 | 6.91 | 53900 | 3664.47 | 2.22% |
| 2024-05-09 | 6.85 | 6.87 | 0.05 | 0.73% | 6.78 | 7.00 | 58298 | 4018.19 | 2.40% |
| 2024-05-08 | 6.90 | 6.82 | -0.16 | -2.29% | 6.75 | 7.02 | 55605 | 3806.87 | 2.29% |
| 2024-05-07 | 6.82 | 6.98 | 0.16 | 2.35% | 6.71 | 6.99 | 93490 | 6430.41 | 3.85% |
| 2024-05-06 | 6.67 | 6.82 | 0.33 | 5.08% | 6.53 | 7.08 | 103583 | 6999.49 | 4.27% |
| 2024-04-30 | 6.51 | 6.49 | -0.02 | -0.31% | 6.41 | 6.59 | 67299 | 4369.94 | 2.77% |
| 2024-04-29 | 6.29 | 6.51 | 0.33 | 5.34% | 6.21 | 6.55 | 80254 | 5152.26 | 3.31% |
| 2024-04-26 | 6.12 | 6.18 | 0.05 | 0.82% | 6.01 | 6.19 | 63947 | 3916.27 | 2.63% |
| 2024-04-25 | 5.91 | 6.13 | 0.18 | 3.03% | 5.91 | 6.20 | 71083 | 4352.22 | 2.93% |
| 2024-04-24 | 5.86 | 5.95 | 0.10 | 1.71% | 5.81 | 5.97 | 31933 | 1889.85 | 1.32% |
| 2024-04-23 | 5.79 | 5.85 | 0.06 | 1.04% | 5.77 | 5.88 | 37328 | 2173.61 | 1.54% |
| 2024-04-22 | 6.01 | 5.79 | -0.22 | -3.66% | 5.73 | 6.02 | 56618 | 3292.58 | 2.33% |
| 2024-04-19 | 5.88 | 6.01 | 0.12 | 2.04% | 5.77 | 6.16 | 72348 | 4296.99 | 2.98% |
| 2024-04-18 | 5.98 | 5.89 | -0.11 | -1.83% | 5.87 | 6.07 | 62223 | 3701.70 | 2.56% |
| 2024-04-17 | 5.63 | 6.00 | 0.51 | 9.29% | 5.63 | 6.03 | 89706 | 5283.38 | 3.69% |
| 2024-04-16 | 6.02 | 5.49 | -0.57 | -9.41% | 5.47 | 6.02 | 131701 | 7425.49 | 5.42% |
| 2024-04-15 | 6.45 | 6.06 | -0.46 | -7.06% | 5.88 | 6.50 | 135803 | 8297.28 | 5.59% |
| 2024-04-12 | 6.53 | 6.52 | 0.00 | 0.00% | 6.41 | 6.71 | 96090 | 6263.24 | 3.96% |
| 2024-04-11 | 6.51 | 6.52 | -0.18 | -2.69% | 6.36 | 6.65 | 118232 | 7726.81 | 4.87% |
| 2024-04-10 | 6.90 | 6.70 | -0.23 | -3.32% | 6.51 | 6.91 | 237720 | 15838.03 | 9.79% |
| 2024-04-09 | 6.64 | 6.93 | 0.32 | 4.84% | 6.64 | 7.27 | 286800 | 20302.24 | 11.81% |
| 2024-04-08 | 6.89 | 6.61 | -0.20 | -2.94% | 6.58 | 7.05 | 122460 | 8250.27 | 5.04% |
| 2024-04-03 | 7.26 | 6.81 | -0.33 | -4.62% | 6.80 | 7.27 | 181522 | 12560.04 | 7.48% |
| 2024-04-02 | 6.51 | 7.14 | 0.65 | 10.02% | 6.50 | 7.14 | 113170 | 7793.26 | 4.66% |
| 2024-04-01 | 6.36 | 6.49 | 0.14 | 2.20% | 6.34 | 6.50 | 43335 | 2801.45 | 1.78% |
| 2024-03-29 | 6.23 | 6.35 | 0.10 | 1.60% | 6.23 | 6.36 | 34930 | 2205.81 | 1.44% |
| 2024-03-28 | 6.10 | 6.25 | 0.14 | 2.29% | 6.09 | 6.31 | 36805 | 2293.34 | 1.52% |
| 2024-03-27 | 6.28 | 6.11 | -0.15 | -2.40% | 6.07 | 6.31 | 29590 | 1836.47 | 1.22% |
| 2024-03-26 | 6.20 | 6.26 | 0.03 | 0.48% | 6.11 | 6.31 | 30090 | 1868.44 | 1.24% |
| 2024-03-25 | 6.31 | 6.23 | -0.09 | -1.42% | 6.20 | 6.43 | 45280 | 2855.33 | 1.86% |
| 2024-03-22 | 6.44 | 6.32 | -0.13 | -2.02% | 6.26 | 6.46 | 44453 | 2820.62 | 1.83% |
| 2024-03-21 | 6.48 | 6.45 | -0.01 | -0.15% | 6.35 | 6.51 | 38366 | 2463.57 | 1.58% |
| 2024-03-20 | 6.38 | 6.46 | 0.12 | 1.89% | 6.33 | 6.49 | 52893 | 3396.41 | 2.18% |
| 2024-03-19 | 6.31 | 6.34 | 0.00 | 0.00% | 6.30 | 6.44 | 36460 | 2320.88 | 1.50% |
| 2024-03-18 | 6.21 | 6.34 | 0.15 | 2.42% | 6.20 | 6.34 | 42596 | 2669.51 | 1.75% |
| 2024-03-15 | 6.06 | 6.19 | 0.13 | 2.15% | 6.01 | 6.19 | 48099 | 2936.48 | 1.98% |
| 2024-03-14 | 6.08 | 6.06 | -0.01 | -0.16% | 5.97 | 6.13 | 37575 | 2278.53 | 1.55% |
| 2024-03-13 | 6.06 | 6.07 | 0.01 | 0.17% | 6.00 | 6.12 | 45091 | 2732.46 | 1.86% |
| 2024-03-12 | 5.99 | 6.06 | 0.08 | 1.34% | 5.90 | 6.07 | 47069 | 2817.49 | 1.94% |
| 2024-03-11 | 5.84 | 5.98 | 0.14 | 2.40% | 5.81 | 5.98 | 42845 | 2530.28 | 1.76% |
| 2024-03-08 | 5.78 | 5.84 | 0.04 | 0.69% | 5.73 | 5.87 | 27972 | 1623.22 | 1.15% |
| 2024-03-07 | 5.79 | 5.80 | 0.07 | 1.22% | 5.73 | 5.90 | 50172 | 2921.22 | 2.07% |
| 2024-03-06 | 5.69 | 5.73 | 0.09 | 1.60% | 5.64 | 5.79 | 36134 | 2066.47 | 1.49% |
| 2024-03-05 | 5.77 | 5.64 | -0.17 | -2.93% | 5.61 | 5.77 | 45728 | 2597.04 | 1.88% |
| 2024-03-04 | 5.87 | 5.81 | -0.06 | -1.02% | 5.68 | 5.92 | 48497 | 2805.56 | 2.00% |
| 2024-03-01 | 5.89 | 5.87 | -0.01 | -0.17% | 5.78 | 5.95 | 64081 | 3745.03 | 2.64% |
| 2024-02-29 | 5.65 | 5.88 | 0.19 | 3.34% | 5.52 | 5.88 | 93525 | 5374.63 | 3.85% |
| 2024-02-28 | 6.32 | 5.69 | -0.63 | -9.97% | 5.69 | 6.42 | 106027 | 6376.04 | 4.37% |
| 2024-02-27 | 6.21 | 6.32 | 0.07 | 1.12% | 6.20 | 6.33 | 51765 | 3247.15 | 2.13% |
| 2024-02-26 | 6.27 | 6.25 | 0.01 | 0.16% | 6.20 | 6.38 | 61943 | 3884.76 | 2.55% |
| 2024-02-23 | 5.93 | 6.24 | 0.31 | 5.23% | 5.93 | 6.25 | 69130 | 4209.91 | 2.85% |
| 2024-02-22 | 5.64 | 5.93 | 0.25 | 4.40% | 5.64 | 5.93 | 58140 | 3363.49 | 2.39% |
| 2024-02-21 | 5.49 | 5.68 | 0.18 | 3.27% | 5.43 | 5.86 | 71024 | 4031.94 | 2.93% |
| 2024-02-20 | 5.45 | 5.50 | 0.05 | 0.92% | 5.32 | 5.55 | 70914 | 3872.69 | 2.92% |
| 2024-02-19 | 5.50 | 5.45 | 0.11 | 2.06% | 5.32 | 5.72 | 120818 | 6637.04 | 4.98% |
| 2024-02-08 | 4.85 | 5.34 | 0.49 | 10.10% | 4.76 | 5.34 | 140607 | 7105.17 | 5.79% |
| 2024-02-07 | 4.84 | 4.85 | 0.09 | 1.89% | 4.53 | 4.87 | 200616 | 9503.08 | 8.26% |
| 2024-02-06 | 4.71 | 4.76 | -0.43 | -8.29% | 4.67 | 4.99 | 173172 | 8180.24 | 7.13% |
| 2024-02-05 | 5.65 | 5.19 | -0.58 | -10.05% | 5.19 | 5.79 | 87794 | 4623.70 | 3.62% |