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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.53 | 6.66 | 0.16 | 2.46% | 6.51 | 6.72 | 52950 | 3530.70 | 1.66% |
| 2024-05-08 | 6.59 | 6.50 | -0.10 | -1.52% | 6.48 | 6.70 | 48440 | 3182.40 | 1.52% |
| 2024-05-07 | 6.57 | 6.60 | 0.09 | 1.38% | 6.48 | 6.63 | 53556 | 3518.73 | 1.68% |
| 2024-05-06 | 6.52 | 6.51 | 0.11 | 1.72% | 6.42 | 6.54 | 45357 | 2939.58 | 1.43% |
| 2024-04-30 | 6.42 | 6.40 | 0.01 | 0.16% | 6.32 | 6.44 | 60020 | 3829.88 | 1.89% |
| 2024-04-29 | 6.20 | 6.39 | 0.20 | 3.23% | 6.20 | 6.42 | 64641 | 4096.36 | 2.03% |
| 2024-04-26 | 6.12 | 6.19 | 0.10 | 1.64% | 5.97 | 6.23 | 51957 | 3192.02 | 1.63% |
| 2024-04-25 | 6.03 | 6.09 | 0.05 | 0.83% | 5.95 | 6.12 | 45982 | 2788.20 | 1.45% |
| 2024-04-24 | 5.80 | 6.04 | 0.25 | 4.32% | 5.80 | 6.05 | 57552 | 3438.13 | 1.81% |
| 2024-04-23 | 5.73 | 5.79 | 0.14 | 2.48% | 5.73 | 5.92 | 50313 | 2920.53 | 1.58% |
| 2024-04-22 | 5.68 | 5.65 | -0.11 | -1.91% | 5.47 | 5.77 | 50925 | 2870.80 | 1.60% |
| 2024-04-19 | 5.75 | 5.76 | 0.02 | 0.35% | 5.65 | 5.87 | 53882 | 3102.86 | 1.69% |
| 2024-04-18 | 5.75 | 5.74 | -0.02 | -0.35% | 5.68 | 6.13 | 87660 | 5177.14 | 2.76% |
| 2024-04-17 | 5.12 | 5.76 | 0.70 | 13.83% | 5.12 | 5.77 | 89488 | 4977.94 | 2.81% |
| 2024-04-16 | 5.54 | 5.06 | -0.70 | -12.15% | 5.04 | 5.60 | 93687 | 4884.79 | 2.95% |
| 2024-04-15 | 6.31 | 5.76 | -0.49 | -7.84% | 5.57 | 6.39 | 112644 | 6584.39 | 3.54% |
| 2024-04-12 | 6.31 | 6.25 | -0.06 | -0.95% | 6.21 | 6.40 | 46627 | 2936.80 | 1.47% |
| 2024-04-11 | 6.22 | 6.31 | 0.06 | 0.96% | 6.14 | 6.40 | 52071 | 3278.38 | 1.64% |
| 2024-04-10 | 6.57 | 6.25 | -0.32 | -4.87% | 6.15 | 6.57 | 58036 | 3659.48 | 1.82% |
| 2024-04-09 | 6.42 | 6.57 | 0.21 | 3.30% | 6.39 | 6.59 | 51935 | 3392.81 | 1.63% |
| 2024-04-08 | 6.63 | 6.36 | -0.26 | -3.93% | 6.35 | 6.66 | 42495 | 2756.44 | 1.34% |
| 2024-04-03 | 6.69 | 6.62 | -0.04 | -0.60% | 6.52 | 6.70 | 36152 | 2384.54 | 1.14% |
| 2024-04-02 | 6.66 | 6.66 | 0.00 | 0.00% | 6.57 | 6.69 | 40790 | 2710.85 | 1.28% |
| 2024-04-01 | 6.46 | 6.66 | 0.21 | 3.26% | 6.46 | 6.67 | 54720 | 3612.58 | 1.72% |
| 2024-03-29 | 6.21 | 6.45 | 0.11 | 1.74% | 6.21 | 6.48 | 50348 | 3224.77 | 1.58% |
| 2024-03-28 | 6.18 | 6.34 | 0.19 | 3.09% | 6.17 | 6.43 | 43861 | 2777.94 | 1.38% |
| 2024-03-27 | 6.38 | 6.15 | -0.26 | -4.06% | 6.15 | 6.42 | 48246 | 3025.55 | 1.52% |
| 2024-03-26 | 6.37 | 6.41 | 0.00 | 0.00% | 6.28 | 6.50 | 45824 | 2934.97 | 1.44% |
| 2024-03-25 | 6.60 | 6.41 | -0.19 | -2.88% | 6.41 | 6.69 | 57849 | 3787.98 | 1.82% |
| 2024-03-22 | 6.73 | 6.60 | -0.16 | -2.37% | 6.54 | 6.75 | 55974 | 3698.07 | 1.76% |
| 2024-03-21 | 6.65 | 6.76 | 0.10 | 1.50% | 6.60 | 6.78 | 70408 | 4700.85 | 2.21% |
| 2024-03-20 | 6.55 | 6.66 | 0.13 | 1.99% | 6.51 | 6.66 | 52200 | 3447.71 | 1.64% |
| 2024-03-19 | 6.52 | 6.53 | 0.01 | 0.15% | 6.48 | 6.68 | 66949 | 4403.54 | 2.11% |
| 2024-03-18 | 6.41 | 6.52 | 0.13 | 2.03% | 6.39 | 6.53 | 59791 | 3874.93 | 1.88% |
| 2024-03-15 | 6.29 | 6.39 | 0.07 | 1.11% | 6.24 | 6.40 | 37391 | 2368.34 | 1.18% |
| 2024-03-14 | 6.40 | 6.32 | -0.08 | -1.25% | 6.21 | 6.45 | 50169 | 3177.76 | 1.58% |
| 2024-03-13 | 6.36 | 6.40 | 0.02 | 0.31% | 6.33 | 6.44 | 51994 | 3316.65 | 1.63% |
| 2024-03-12 | 6.37 | 6.38 | -0.04 | -0.62% | 6.26 | 6.43 | 77052 | 4879.74 | 2.42% |
| 2024-03-11 | 6.13 | 6.42 | 0.30 | 4.90% | 6.13 | 6.52 | 99246 | 6319.98 | 3.12% |
| 2024-03-08 | 6.11 | 6.12 | 0.07 | 1.16% | 6.01 | 6.13 | 39966 | 2432.76 | 1.26% |
| 2024-03-07 | 6.15 | 6.05 | -0.06 | -0.98% | 5.99 | 6.21 | 56301 | 3441.54 | 1.77% |
| 2024-03-06 | 5.96 | 6.11 | 0.08 | 1.33% | 5.95 | 6.20 | 53421 | 3251.53 | 1.68% |
| 2024-03-05 | 6.18 | 6.03 | -0.15 | -2.43% | 5.99 | 6.18 | 50995 | 3078.66 | 1.60% |
| 2024-03-04 | 6.24 | 6.18 | -0.08 | -1.28% | 5.98 | 6.32 | 78163 | 4786.80 | 2.46% |
| 2024-03-01 | 5.94 | 6.26 | 0.32 | 5.39% | 5.94 | 6.35 | 117047 | 7224.06 | 3.68% |
| 2024-02-29 | 5.60 | 5.94 | 0.33 | 5.88% | 5.55 | 5.94 | 83658 | 4868.88 | 2.63% |
| 2024-02-28 | 6.29 | 5.61 | -0.60 | -9.66% | 5.57 | 6.41 | 119157 | 7172.29 | 3.75% |
| 2024-02-27 | 6.01 | 6.21 | 0.14 | 2.31% | 5.95 | 6.22 | 65561 | 4017.54 | 2.06% |
| 2024-02-26 | 5.84 | 6.07 | 0.25 | 4.30% | 5.82 | 6.15 | 96850 | 5820.10 | 3.05% |
| 2024-02-23 | 5.65 | 5.82 | 0.18 | 3.19% | 5.63 | 5.83 | 82378 | 4735.39 | 2.59% |
| 2024-02-22 | 5.54 | 5.64 | 0.07 | 1.26% | 5.51 | 5.80 | 71866 | 4036.05 | 2.26% |
| 2024-02-21 | 5.26 | 5.57 | 0.25 | 4.70% | 5.24 | 5.88 | 123598 | 6918.71 | 3.89% |
| 2024-02-20 | 5.17 | 5.32 | 0.18 | 3.50% | 5.04 | 5.37 | 71350 | 3750.40 | 2.24% |
| 2024-02-19 | 4.97 | 5.14 | 0.26 | 5.33% | 4.95 | 5.37 | 115781 | 5990.94 | 3.64% |
| 2024-02-08 | 4.39 | 4.88 | 0.49 | 11.16% | 4.21 | 4.90 | 123903 | 5685.16 | 3.90% |
| 2024-02-07 | 4.61 | 4.39 | -0.23 | -4.98% | 4.23 | 4.68 | 120420 | 5293.28 | 3.79% |
| 2024-02-06 | 4.43 | 4.62 | -0.03 | -0.65% | 4.10 | 4.94 | 136828 | 6009.34 | 4.30% |
| 2024-02-05 | 5.42 | 4.65 | -0.82 | -14.99% | 4.52 | 5.44 | 118033 | 5655.11 | 3.71% |
| 2024-02-02 | 5.89 | 5.47 | -0.36 | -6.17% | 5.24 | 6.01 | 70047 | 3914.78 | 2.20% |
| 2024-02-01 | 6.00 | 5.83 | -0.20 | -3.32% | 5.70 | 6.02 | 52057 | 3040.31 | 1.64% |
| 2024-01-31 | 6.52 | 6.03 | -0.46 | -7.09% | 5.99 | 6.52 | 48364 | 2999.95 | 1.52% |
| 2024-01-30 | 6.76 | 6.49 | -0.28 | -4.14% | 6.46 | 6.76 | 43552 | 2878.53 | 1.37% |