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 | 6.78 | 6.61 | -0.14 | -2.07% | 6.58 | 6.80 | 154461 | 10288.66 | 1.26% |
| 2024-05-14 | 6.68 | 6.75 | 0.07 | 1.05% | 6.45 | 6.78 | 296486 | 19640.39 | 2.42% |
| 2024-05-13 | 6.83 | 6.68 | -0.10 | -1.47% | 6.62 | 6.85 | 216827 | 14593.44 | 1.77% |
| 2024-05-10 | 6.79 | 6.78 | 0.00 | 0.00% | 6.71 | 6.92 | 168908 | 11478.63 | 1.38% |
| 2024-05-09 | 6.58 | 6.78 | 0.19 | 2.88% | 6.56 | 6.94 | 232981 | 15829.98 | 1.90% |
| 2024-05-08 | 6.65 | 6.59 | -0.12 | -1.79% | 6.55 | 6.73 | 170648 | 11345.15 | 1.39% |
| 2024-05-07 | 6.62 | 6.71 | 0.04 | 0.60% | 6.62 | 6.75 | 186574 | 12501.23 | 1.52% |
| 2024-05-06 | 6.64 | 6.67 | 0.11 | 1.68% | 6.56 | 6.81 | 291967 | 19525.64 | 2.39% |
| 2024-04-30 | 6.57 | 6.56 | -0.02 | -0.30% | 6.44 | 6.72 | 306534 | 20111.66 | 2.50% |
| 2024-04-29 | 6.50 | 6.58 | -0.09 | -1.35% | 6.31 | 6.65 | 482881 | 31319.17 | 3.95% |
| 2024-04-26 | 6.38 | 6.67 | 0.26 | 4.06% | 6.37 | 6.77 | 538483 | 35470.32 | 4.40% |
| 2024-04-25 | 6.11 | 6.41 | 0.33 | 5.43% | 6.03 | 6.60 | 808205 | 50636.08 | 6.60% |
| 2024-04-24 | 5.85 | 6.08 | 0.55 | 9.95% | 5.79 | 6.08 | 472265 | 28280.38 | 3.86% |
| 2024-04-23 | 5.40 | 5.53 | 0.10 | 1.84% | 5.40 | 5.57 | 160589 | 8807.93 | 1.31% |
| 2024-04-22 | 5.35 | 5.43 | 0.03 | 0.56% | 5.26 | 5.48 | 174919 | 9422.83 | 1.43% |
| 2024-04-19 | 5.50 | 5.40 | -0.21 | -3.74% | 5.38 | 5.61 | 188048 | 10262.73 | 1.54% |
| 2024-04-18 | 5.60 | 5.61 | 0.05 | 0.90% | 5.54 | 5.83 | 206640 | 11648.02 | 1.69% |
| 2024-04-17 | 5.35 | 5.56 | 0.27 | 5.10% | 5.35 | 5.57 | 197624 | 10855.29 | 1.61% |
| 2024-04-16 | 5.73 | 5.29 | -0.46 | -8.00% | 5.28 | 5.73 | 320014 | 17436.95 | 2.61% |
| 2024-04-15 | 5.89 | 5.75 | -0.16 | -2.71% | 5.65 | 5.96 | 246515 | 14333.18 | 2.01% |
| 2024-04-12 | 5.97 | 5.91 | -0.07 | -1.17% | 5.83 | 6.03 | 200126 | 11868.16 | 1.64% |
| 2024-04-11 | 5.93 | 5.98 | 0.01 | 0.17% | 5.93 | 6.08 | 209365 | 12537.31 | 1.71% |
| 2024-04-10 | 6.03 | 5.97 | -0.02 | -0.33% | 5.90 | 6.06 | 243792 | 14595.87 | 1.99% |
| 2024-04-09 | 5.72 | 5.99 | 0.28 | 4.90% | 5.68 | 6.04 | 311943 | 18384.76 | 2.55% |
| 2024-04-08 | 5.94 | 5.71 | -0.27 | -4.52% | 5.66 | 5.96 | 266453 | 15364.30 | 2.18% |
| 2024-04-03 | 6.05 | 5.98 | -0.06 | -0.99% | 5.91 | 6.17 | 282513 | 16996.97 | 2.31% |
| 2024-04-02 | 5.95 | 6.04 | 0.10 | 1.68% | 5.84 | 6.10 | 486264 | 29093.39 | 3.97% |
| 2024-04-01 | 5.40 | 5.94 | 0.54 | 10.00% | 5.40 | 5.94 | 331701 | 19105.17 | 2.71% |
| 2024-03-29 | 5.28 | 5.40 | 0.15 | 2.86% | 5.19 | 5.40 | 140691 | 7432.50 | 1.15% |
| 2024-03-28 | 5.15 | 5.25 | 0.09 | 1.74% | 5.13 | 5.29 | 109363 | 5724.47 | 0.89% |
| 2024-03-27 | 5.30 | 5.16 | -0.18 | -3.37% | 5.15 | 5.33 | 130999 | 6875.73 | 1.07% |
| 2024-03-26 | 5.41 | 5.34 | -0.09 | -1.66% | 5.24 | 5.45 | 134453 | 7173.78 | 1.10% |
| 2024-03-25 | 5.56 | 5.43 | -0.18 | -3.21% | 5.43 | 5.59 | 116000 | 6399.39 | 0.95% |
| 2024-03-22 | 5.71 | 5.61 | -0.13 | -2.26% | 5.56 | 5.75 | 147919 | 8342.46 | 1.21% |
| 2024-03-21 | 5.73 | 5.74 | 0.01 | 0.17% | 5.67 | 5.77 | 121771 | 6976.54 | 0.99% |
| 2024-03-20 | 5.67 | 5.73 | 0.11 | 1.96% | 5.62 | 5.74 | 150534 | 8557.17 | 1.23% |
| 2024-03-19 | 5.64 | 5.62 | -0.06 | -1.06% | 5.58 | 5.68 | 165224 | 9290.37 | 1.35% |
| 2024-03-18 | 5.58 | 5.68 | 0.12 | 2.16% | 5.52 | 5.70 | 157409 | 8827.51 | 1.29% |
| 2024-03-15 | 5.45 | 5.56 | 0.10 | 1.83% | 5.41 | 5.56 | 110898 | 6107.01 | 0.91% |
| 2024-03-14 | 5.47 | 5.46 | -0.04 | -0.73% | 5.42 | 5.57 | 123451 | 6790.78 | 1.01% |
| 2024-03-13 | 5.60 | 5.50 | -0.09 | -1.61% | 5.47 | 5.62 | 126633 | 6983.14 | 1.03% |
| 2024-03-12 | 5.42 | 5.59 | 0.19 | 3.52% | 5.37 | 5.59 | 177416 | 9748.99 | 1.45% |
| 2024-03-11 | 5.21 | 5.40 | 0.17 | 3.25% | 5.21 | 5.40 | 165427 | 8796.31 | 1.35% |
| 2024-03-08 | 5.29 | 5.23 | -0.03 | -0.57% | 5.17 | 5.30 | 112624 | 5887.20 | 0.92% |
| 2024-03-07 | 5.42 | 5.26 | -0.14 | -2.59% | 5.26 | 5.43 | 131346 | 7014.22 | 1.07% |
| 2024-03-06 | 5.39 | 5.40 | 0.01 | 0.19% | 5.32 | 5.52 | 144296 | 7788.91 | 1.18% |
| 2024-03-05 | 5.51 | 5.39 | -0.15 | -2.71% | 5.35 | 5.51 | 156935 | 8500.46 | 1.28% |
| 2024-03-04 | 5.58 | 5.54 | -0.07 | -1.25% | 5.41 | 5.65 | 135426 | 7463.70 | 1.11% |
| 2024-03-01 | 5.70 | 5.61 | -0.09 | -1.58% | 5.56 | 5.75 | 145233 | 8161.26 | 1.19% |
| 2024-02-29 | 5.52 | 5.70 | 0.17 | 3.07% | 5.46 | 5.71 | 152359 | 8569.59 | 1.24% |
| 2024-02-28 | 5.86 | 5.53 | -0.34 | -5.79% | 5.53 | 6.03 | 209234 | 12124.38 | 1.71% |
| 2024-02-27 | 5.71 | 5.87 | 0.16 | 2.80% | 5.65 | 5.87 | 126583 | 7318.83 | 1.03% |
| 2024-02-26 | 5.66 | 5.71 | 0.04 | 0.71% | 5.61 | 5.80 | 161942 | 9227.41 | 1.32% |
| 2024-02-23 | 5.62 | 5.67 | 0.03 | 0.53% | 5.54 | 5.68 | 134570 | 7555.40 | 1.10% |
| 2024-02-22 | 5.55 | 5.64 | 0.08 | 1.44% | 5.51 | 5.64 | 122221 | 6828.84 | 1.00% |
| 2024-02-21 | 5.44 | 5.56 | 0.09 | 1.65% | 5.38 | 5.75 | 188809 | 10553.19 | 1.54% |
| 2024-02-20 | 5.44 | 5.47 | -0.02 | -0.36% | 5.38 | 5.51 | 175611 | 9550.99 | 1.43% |
| 2024-02-19 | 5.52 | 5.49 | 0.02 | 0.37% | 5.39 | 5.59 | 240916 | 13194.07 | 1.97% |
| 2024-02-08 | 5.37 | 5.47 | 0.07 | 1.30% | 5.34 | 5.56 | 260298 | 14232.36 | 2.13% |
| 2024-02-07 | 5.11 | 5.40 | 0.29 | 5.68% | 5.05 | 5.43 | 316483 | 16658.26 | 2.59% |
| 2024-02-06 | 4.84 | 5.11 | 0.21 | 4.29% | 4.58 | 5.15 | 324045 | 15731.61 | 2.65% |