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 | 6.42 | 6.42 | -0.03 | -0.47% | 6.34 | 6.50 | 112656 | 7252.03 | 1.19% |
| 2024-05-14 | 6.36 | 6.45 | 0.12 | 1.90% | 6.36 | 6.53 | 147330 | 9490.84 | 1.56% |
| 2024-05-13 | 6.40 | 6.33 | -0.12 | -1.86% | 6.22 | 6.41 | 155224 | 9806.94 | 1.64% |
| 2024-05-10 | 6.57 | 6.45 | -0.13 | -1.98% | 6.40 | 6.64 | 172780 | 11185.51 | 1.83% |
| 2024-05-09 | 6.50 | 6.58 | 0.07 | 1.08% | 6.48 | 6.61 | 166872 | 10965.64 | 1.77% |
| 2024-05-08 | 6.65 | 6.51 | -0.16 | -2.40% | 6.50 | 6.65 | 185460 | 12144.56 | 1.96% |
| 2024-05-07 | 6.68 | 6.67 | 0.01 | 0.15% | 6.60 | 6.72 | 169349 | 11282.99 | 1.79% |
| 2024-05-06 | 6.74 | 6.66 | 0.03 | 0.45% | 6.63 | 6.79 | 240813 | 16135.76 | 2.55% |
| 2024-04-30 | 6.67 | 6.63 | -0.03 | -0.45% | 6.53 | 6.71 | 223010 | 14757.89 | 2.36% |
| 2024-04-29 | 6.45 | 6.66 | 0.24 | 3.74% | 6.44 | 6.67 | 286801 | 18926.89 | 3.04% |
| 2024-04-26 | 6.23 | 6.42 | 0.15 | 2.39% | 6.20 | 6.47 | 319733 | 20391.34 | 3.39% |
| 2024-04-25 | 6.14 | 6.27 | 0.06 | 0.97% | 6.10 | 6.35 | 313786 | 19579.32 | 3.32% |
| 2024-04-24 | 5.99 | 6.21 | 0.50 | 8.76% | 5.92 | 6.25 | 475441 | 29108.10 | 5.04% |
| 2024-04-23 | 5.60 | 5.71 | 0.11 | 1.96% | 5.60 | 5.75 | 158861 | 9051.37 | 1.68% |
| 2024-04-22 | 5.53 | 5.60 | 0.00 | 0.00% | 5.43 | 5.69 | 142291 | 7931.54 | 1.51% |
| 2024-04-19 | 5.71 | 5.60 | -0.11 | -1.93% | 5.57 | 5.74 | 137382 | 7738.75 | 1.46% |
| 2024-04-18 | 5.78 | 5.71 | -0.10 | -1.72% | 5.65 | 5.85 | 190036 | 10939.98 | 2.01% |
| 2024-04-17 | 5.51 | 5.81 | 0.43 | 7.99% | 5.51 | 5.83 | 261827 | 15014.99 | 2.77% |
| 2024-04-16 | 5.81 | 5.38 | -0.45 | -7.72% | 5.36 | 5.82 | 288548 | 15965.36 | 3.06% |
| 2024-04-15 | 6.06 | 5.83 | -0.26 | -4.27% | 5.72 | 6.12 | 291113 | 17129.44 | 3.09% |
| 2024-04-12 | 6.18 | 6.09 | -0.10 | -1.62% | 6.08 | 6.25 | 147175 | 9059.57 | 1.56% |
| 2024-04-11 | 6.08 | 6.19 | 0.01 | 0.16% | 6.08 | 6.29 | 195713 | 12145.57 | 2.08% |
| 2024-04-10 | 6.39 | 6.18 | -0.19 | -2.98% | 6.10 | 6.40 | 218477 | 13550.94 | 2.32% |
| 2024-04-09 | 6.32 | 6.37 | 0.06 | 0.95% | 6.24 | 6.40 | 219005 | 13844.37 | 2.32% |
| 2024-04-08 | 6.50 | 6.31 | -0.22 | -3.37% | 6.31 | 6.52 | 179571 | 11466.26 | 1.90% |
| 2024-04-03 | 6.67 | 6.53 | -0.18 | -2.68% | 6.47 | 6.69 | 241107 | 15780.67 | 2.56% |
| 2024-04-02 | 6.88 | 6.71 | -0.19 | -2.75% | 6.64 | 6.89 | 275502 | 18522.71 | 2.92% |
| 2024-04-01 | 6.73 | 6.90 | 0.20 | 2.99% | 6.71 | 6.94 | 275305 | 18908.70 | 2.92% |
| 2024-03-29 | 6.78 | 6.70 | -0.09 | -1.33% | 6.56 | 6.81 | 315994 | 21068.16 | 3.35% |
| 2024-03-28 | 6.47 | 6.79 | 0.28 | 4.30% | 6.47 | 6.88 | 388293 | 26220.24 | 4.12% |
| 2024-03-27 | 6.97 | 6.51 | -0.53 | -7.53% | 6.50 | 6.99 | 462940 | 31032.44 | 4.91% |
| 2024-03-26 | 7.33 | 7.04 | -0.28 | -3.83% | 6.91 | 7.43 | 552042 | 39290.20 | 5.85% |
| 2024-03-25 | 7.74 | 7.32 | -0.67 | -8.39% | 7.28 | 7.80 | 838579 | 63343.21 | 8.89% |
| 2024-03-22 | 7.76 | 7.99 | 0.70 | 9.60% | 7.53 | 8.08 | 1296155 | 100980.59 | 13.74% |
| 2024-03-21 | 7.29 | 7.29 | 0.01 | 0.14% | 7.20 | 7.44 | 390160 | 28594.62 | 4.14% |
| 2024-03-20 | 7.04 | 7.28 | 0.22 | 3.12% | 7.03 | 7.29 | 376367 | 27041.03 | 3.99% |
| 2024-03-19 | 7.08 | 7.06 | 0.00 | 0.00% | 7.02 | 7.15 | 261140 | 18513.71 | 2.77% |
| 2024-03-18 | 6.99 | 7.06 | 0.10 | 1.44% | 6.92 | 7.06 | 238762 | 16738.79 | 2.53% |
| 2024-03-15 | 6.91 | 6.96 | 0.01 | 0.14% | 6.81 | 6.96 | 200743 | 13822.82 | 2.13% |
| 2024-03-14 | 7.03 | 6.95 | -0.10 | -1.42% | 6.82 | 7.03 | 257131 | 17824.16 | 2.73% |
| 2024-03-13 | 6.99 | 7.05 | 0.11 | 1.59% | 6.94 | 7.14 | 290725 | 20462.21 | 3.08% |
| 2024-03-12 | 6.95 | 6.94 | 0.04 | 0.58% | 6.85 | 7.00 | 220787 | 15293.00 | 2.34% |
| 2024-03-11 | 6.71 | 6.90 | 0.09 | 1.32% | 6.70 | 6.90 | 188159 | 12819.59 | 1.99% |
| 2024-03-08 | 6.70 | 6.81 | 0.11 | 1.64% | 6.64 | 6.84 | 167063 | 11279.80 | 1.77% |
| 2024-03-07 | 6.92 | 6.70 | -0.18 | -2.62% | 6.68 | 6.96 | 212398 | 14482.50 | 2.25% |
| 2024-03-06 | 6.86 | 6.88 | -0.03 | -0.43% | 6.77 | 6.96 | 192726 | 13251.75 | 2.04% |
| 2024-03-05 | 7.00 | 6.91 | -0.14 | -1.99% | 6.87 | 7.03 | 249045 | 17292.88 | 2.64% |
| 2024-03-04 | 7.10 | 7.05 | -0.06 | -0.84% | 6.86 | 7.15 | 287090 | 20097.44 | 3.04% |
| 2024-03-01 | 6.89 | 7.11 | 0.22 | 3.19% | 6.89 | 7.13 | 346268 | 24385.86 | 3.67% |
| 2024-02-29 | 6.50 | 6.89 | 0.34 | 5.19% | 6.48 | 6.89 | 306235 | 20688.67 | 3.25% |
| 2024-02-28 | 7.11 | 6.55 | -0.55 | -7.75% | 6.51 | 7.20 | 450832 | 31104.94 | 4.78% |
| 2024-02-27 | 6.88 | 7.10 | 0.24 | 3.50% | 6.78 | 7.10 | 350880 | 24363.83 | 3.72% |
| 2024-02-26 | 6.79 | 6.86 | 0.05 | 0.73% | 6.68 | 7.01 | 323570 | 22151.81 | 3.43% |
| 2024-02-23 | 6.67 | 6.81 | 0.25 | 3.81% | 6.61 | 6.85 | 378999 | 25566.59 | 4.02% |
| 2024-02-22 | 6.33 | 6.56 | 0.18 | 2.82% | 6.30 | 6.59 | 325087 | 21100.74 | 3.45% |
| 2024-02-21 | 6.20 | 6.38 | 0.12 | 1.92% | 6.11 | 6.78 | 423126 | 27418.05 | 4.49% |
| 2024-02-20 | 6.27 | 6.26 | -0.02 | -0.32% | 6.11 | 6.27 | 235635 | 14584.31 | 2.50% |
| 2024-02-19 | 6.31 | 6.28 | 0.11 | 1.78% | 6.09 | 6.42 | 343757 | 21564.71 | 3.64% |
| 2024-02-08 | 5.58 | 6.17 | 0.66 | 11.98% | 5.58 | 6.25 | 372652 | 22665.10 | 3.95% |
| 2024-02-07 | 5.39 | 5.51 | 0.17 | 3.18% | 5.27 | 5.65 | 306440 | 16883.50 | 3.25% |
| 2024-02-06 | 4.90 | 5.34 | 0.39 | 7.88% | 4.74 | 5.48 | 339831 | 17313.71 | 3.60% |