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 | 6.40 | 6.31 | -0.10 | -1.56% | 6.29 | 6.44 | 162155 | 10287.27 | 1.77% |
| 2024-05-09 | 6.32 | 6.41 | 0.05 | 0.79% | 6.30 | 6.44 | 210425 | 13457.70 | 2.30% |
| 2024-05-08 | 6.34 | 6.36 | 0.01 | 0.16% | 6.29 | 6.43 | 209701 | 13342.53 | 2.29% |
| 2024-05-07 | 6.33 | 6.35 | 0.02 | 0.32% | 6.29 | 6.39 | 195091 | 12371.24 | 2.13% |
| 2024-05-06 | 6.22 | 6.33 | 0.17 | 2.76% | 6.22 | 6.36 | 257404 | 16235.21 | 2.81% |
| 2024-04-30 | 6.10 | 6.16 | 0.05 | 0.82% | 6.09 | 6.22 | 173842 | 10723.99 | 1.90% |
| 2024-04-29 | 6.01 | 6.11 | 0.08 | 1.33% | 6.00 | 6.13 | 178839 | 10891.74 | 1.95% |
| 2024-04-26 | 6.06 | 6.03 | 0.01 | 0.17% | 5.97 | 6.07 | 197590 | 11872.51 | 2.16% |
| 2024-04-25 | 5.94 | 6.02 | 0.08 | 1.35% | 5.92 | 6.05 | 127772 | 7672.89 | 1.39% |
| 2024-04-24 | 5.93 | 5.94 | 0.01 | 0.17% | 5.86 | 5.94 | 87633 | 5178.65 | 0.96% |
| 2024-04-23 | 5.88 | 5.93 | 0.03 | 0.51% | 5.82 | 5.95 | 122923 | 7242.12 | 1.34% |
| 2024-04-22 | 5.76 | 5.90 | 0.14 | 2.43% | 5.75 | 5.93 | 146548 | 8597.47 | 1.60% |
| 2024-04-19 | 5.76 | 5.76 | -0.01 | -0.17% | 5.72 | 5.81 | 94236 | 5424.91 | 1.03% |
| 2024-04-18 | 5.83 | 5.77 | -0.06 | -1.03% | 5.75 | 5.86 | 107208 | 6229.17 | 1.17% |
| 2024-04-17 | 5.65 | 5.83 | 0.25 | 4.48% | 5.65 | 5.83 | 146677 | 8472.13 | 1.60% |
| 2024-04-16 | 5.72 | 5.58 | -0.22 | -3.79% | 5.58 | 5.86 | 154534 | 8759.37 | 1.69% |
| 2024-04-15 | 5.86 | 5.80 | -0.07 | -1.19% | 5.70 | 5.94 | 147398 | 8566.68 | 1.61% |
| 2024-04-12 | 6.00 | 5.87 | -0.13 | -2.17% | 5.86 | 6.03 | 119078 | 7056.51 | 1.30% |
| 2024-04-11 | 5.97 | 6.00 | 0.02 | 0.33% | 5.94 | 6.06 | 81892 | 4921.46 | 0.89% |
| 2024-04-10 | 6.09 | 5.98 | -0.12 | -1.97% | 5.94 | 6.13 | 118926 | 7166.16 | 1.30% |
| 2024-04-09 | 5.96 | 6.10 | 0.14 | 2.35% | 5.94 | 6.10 | 129019 | 7777.89 | 1.41% |
| 2024-04-08 | 6.13 | 5.96 | -0.18 | -2.93% | 5.95 | 6.13 | 167713 | 10100.82 | 1.83% |
| 2024-04-03 | 6.13 | 6.14 | -0.02 | -0.32% | 6.09 | 6.19 | 119343 | 7335.36 | 1.30% |
| 2024-04-02 | 6.23 | 6.16 | -0.08 | -1.28% | 6.12 | 6.25 | 139023 | 8576.45 | 1.52% |
| 2024-04-01 | 6.12 | 6.24 | 0.12 | 1.96% | 6.12 | 6.24 | 135095 | 8363.92 | 1.47% |
| 2024-03-29 | 6.11 | 6.12 | 0.01 | 0.16% | 6.06 | 6.13 | 111285 | 6782.86 | 1.21% |
| 2024-03-28 | 6.03 | 6.11 | 0.04 | 0.66% | 5.95 | 6.15 | 176566 | 10733.37 | 1.93% |
| 2024-03-27 | 6.14 | 6.07 | -0.07 | -1.14% | 6.07 | 6.29 | 204832 | 12672.99 | 2.23% |
| 2024-03-26 | 6.15 | 6.14 | -0.02 | -0.32% | 6.05 | 6.21 | 148835 | 9115.79 | 1.62% |
| 2024-03-25 | 6.32 | 6.16 | -0.14 | -2.22% | 6.16 | 6.39 | 175627 | 11044.74 | 1.92% |
| 2024-03-22 | 6.48 | 6.30 | -0.20 | -3.08% | 6.26 | 6.49 | 230819 | 14622.00 | 2.52% |
| 2024-03-21 | 6.50 | 6.50 | -0.01 | -0.15% | 6.46 | 6.57 | 177057 | 11518.76 | 1.93% |
| 2024-03-20 | 6.49 | 6.51 | 0.03 | 0.46% | 6.42 | 6.54 | 193028 | 12515.47 | 2.11% |
| 2024-03-19 | 6.50 | 6.48 | -0.06 | -0.92% | 6.46 | 6.55 | 205417 | 13348.14 | 2.24% |
| 2024-03-18 | 6.43 | 6.54 | 0.11 | 1.71% | 6.38 | 6.55 | 261208 | 16903.99 | 2.85% |
| 2024-03-15 | 6.35 | 6.43 | 0.03 | 0.47% | 6.31 | 6.48 | 184858 | 11843.54 | 2.02% |
| 2024-03-14 | 6.49 | 6.40 | -0.03 | -0.47% | 6.34 | 6.63 | 256176 | 16561.70 | 2.79% |
| 2024-03-13 | 6.50 | 6.43 | -0.13 | -1.98% | 6.38 | 6.51 | 319639 | 20559.25 | 3.49% |
| 2024-03-12 | 6.37 | 6.56 | 0.25 | 3.96% | 6.37 | 6.60 | 543346 | 35467.57 | 5.93% |
| 2024-03-11 | 6.26 | 6.31 | 0.06 | 0.96% | 6.23 | 6.32 | 165042 | 10369.76 | 1.80% |
| 2024-03-08 | 6.21 | 6.25 | 0.07 | 1.13% | 6.19 | 6.30 | 116303 | 7270.95 | 1.27% |
| 2024-03-07 | 6.35 | 6.18 | -0.13 | -2.06% | 6.18 | 6.35 | 180533 | 11291.68 | 1.97% |
| 2024-03-06 | 6.29 | 6.31 | -0.01 | -0.16% | 6.25 | 6.37 | 128813 | 8118.02 | 1.40% |
| 2024-03-05 | 6.43 | 6.32 | -0.14 | -2.17% | 6.27 | 6.43 | 196119 | 12392.06 | 2.14% |
| 2024-03-04 | 6.33 | 6.46 | 0.13 | 2.05% | 6.32 | 6.52 | 290996 | 18708.88 | 3.17% |
| 2024-03-01 | 6.34 | 6.33 | -0.01 | -0.16% | 6.26 | 6.38 | 205132 | 12935.39 | 2.24% |
| 2024-02-29 | 6.20 | 6.34 | 0.15 | 2.42% | 6.18 | 6.37 | 240624 | 15143.47 | 2.62% |
| 2024-02-28 | 6.44 | 6.19 | -0.23 | -3.58% | 6.18 | 6.57 | 405956 | 26083.51 | 4.43% |
| 2024-02-27 | 6.32 | 6.42 | 0.09 | 1.42% | 6.29 | 6.43 | 262332 | 16723.00 | 2.86% |
| 2024-02-26 | 6.32 | 6.33 | -0.02 | -0.31% | 6.29 | 6.41 | 250186 | 15883.10 | 2.73% |
| 2024-02-23 | 6.33 | 6.35 | -0.01 | -0.16% | 6.24 | 6.36 | 244577 | 15427.33 | 2.67% |
| 2024-02-22 | 6.24 | 6.36 | 0.08 | 1.27% | 6.20 | 6.43 | 310594 | 19537.00 | 3.39% |
| 2024-02-21 | 6.28 | 6.28 | -0.09 | -1.41% | 6.21 | 6.42 | 339528 | 21417.89 | 3.70% |
| 2024-02-20 | 6.20 | 6.37 | 0.16 | 2.58% | 6.12 | 6.47 | 337071 | 21395.41 | 3.68% |
| 2024-02-19 | 6.29 | 6.21 | -0.03 | -0.48% | 6.14 | 6.33 | 262668 | 16349.23 | 2.86% |
| 2024-02-08 | 6.11 | 6.24 | 0.16 | 2.63% | 6.11 | 6.33 | 294850 | 18430.90 | 3.22% |
| 2024-02-07 | 5.97 | 6.08 | 0.03 | 0.50% | 5.95 | 6.23 | 302596 | 18493.67 | 3.30% |
| 2024-02-06 | 5.53 | 6.05 | 0.45 | 8.04% | 5.47 | 6.14 | 300298 | 17577.17 | 3.28% |
| 2024-02-05 | 5.84 | 5.60 | -0.24 | -4.11% | 5.25 | 5.86 | 300609 | 16828.64 | 3.28% |
| 2024-02-02 | 5.75 | 5.84 | 0.09 | 1.57% | 5.45 | 5.90 | 248686 | 14299.39 | 2.71% |
| 2024-02-01 | 5.70 | 5.75 | 0.05 | 0.88% | 5.58 | 5.87 | 176629 | 10151.06 | 1.93% |