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 | 6.18 | 6.05 | -0.16 | -2.58% | 6.02 | 6.21 | 91810 | 5577.44 | 1.30% |
| 2024-05-09 | 6.19 | 6.21 | 0.07 | 1.14% | 6.13 | 6.28 | 66139 | 4107.04 | 0.94% |
| 2024-05-08 | 6.29 | 6.14 | -0.17 | -2.69% | 6.12 | 6.30 | 73317 | 4538.36 | 1.04% |
| 2024-05-07 | 6.27 | 6.31 | 0.04 | 0.64% | 6.22 | 6.32 | 87005 | 5463.83 | 1.23% |
| 2024-05-06 | 6.29 | 6.27 | 0.06 | 0.97% | 6.25 | 6.38 | 89086 | 5610.93 | 1.26% |
| 2024-04-30 | 6.30 | 6.21 | -0.10 | -1.58% | 6.16 | 6.34 | 78125 | 4858.69 | 1.11% |
| 2024-04-29 | 6.15 | 6.31 | 0.17 | 2.77% | 6.15 | 6.32 | 100358 | 6281.06 | 1.42% |
| 2024-04-26 | 5.93 | 6.14 | 0.16 | 2.68% | 5.92 | 6.23 | 137758 | 8420.87 | 1.95% |
| 2024-04-25 | 6.06 | 5.98 | -0.33 | -5.23% | 5.89 | 6.08 | 169343 | 10145.04 | 2.40% |
| 2024-04-24 | 6.09 | 6.31 | 0.19 | 3.10% | 6.08 | 6.32 | 78119 | 4860.34 | 1.11% |
| 2024-04-23 | 6.06 | 6.12 | 0.08 | 1.32% | 5.97 | 6.20 | 66692 | 4076.49 | 0.94% |
| 2024-04-22 | 6.05 | 6.04 | -0.05 | -0.82% | 5.87 | 6.13 | 69972 | 4213.62 | 0.99% |
| 2024-04-19 | 6.24 | 6.09 | -0.11 | -1.77% | 6.03 | 6.29 | 72515 | 4424.53 | 1.03% |
| 2024-04-18 | 6.16 | 6.20 | 0.06 | 0.98% | 6.08 | 6.32 | 86501 | 5376.03 | 1.22% |
| 2024-04-17 | 5.76 | 6.14 | 0.48 | 8.48% | 5.75 | 6.15 | 124317 | 7486.18 | 1.76% |
| 2024-04-16 | 6.05 | 5.66 | -0.49 | -7.97% | 5.62 | 6.11 | 160646 | 9316.96 | 2.27% |
| 2024-04-15 | 6.47 | 6.15 | -0.30 | -4.65% | 6.00 | 6.59 | 132029 | 8240.04 | 1.87% |
| 2024-04-12 | 6.52 | 6.45 | -0.04 | -0.62% | 6.42 | 6.60 | 73572 | 4778.24 | 1.04% |
| 2024-04-11 | 6.52 | 6.49 | -0.04 | -0.61% | 6.45 | 6.62 | 76229 | 4988.53 | 1.08% |
| 2024-04-10 | 6.69 | 6.53 | -0.22 | -3.26% | 6.46 | 6.75 | 82518 | 5412.26 | 1.17% |
| 2024-04-09 | 6.68 | 6.75 | 0.13 | 1.96% | 6.56 | 6.79 | 71062 | 4752.98 | 1.01% |
| 2024-04-08 | 6.87 | 6.62 | -0.21 | -3.07% | 6.60 | 6.87 | 80413 | 5374.40 | 1.14% |
| 2024-04-03 | 7.00 | 6.83 | -0.18 | -2.57% | 6.72 | 7.01 | 83336 | 5692.40 | 1.18% |
| 2024-04-02 | 7.15 | 7.01 | -0.13 | -1.82% | 6.95 | 7.17 | 90249 | 6339.84 | 1.28% |
| 2024-04-01 | 6.86 | 7.14 | 0.29 | 4.23% | 6.84 | 7.17 | 103423 | 7306.24 | 1.46% |
| 2024-03-29 | 6.69 | 6.85 | 0.19 | 2.85% | 6.62 | 6.85 | 66787 | 4493.89 | 0.95% |
| 2024-03-28 | 6.49 | 6.66 | 0.18 | 2.78% | 6.49 | 6.77 | 75630 | 5028.47 | 1.07% |
| 2024-03-27 | 6.77 | 6.48 | -0.33 | -4.85% | 6.45 | 6.82 | 75803 | 5003.30 | 1.07% |
| 2024-03-26 | 6.82 | 6.81 | -0.06 | -0.87% | 6.69 | 6.92 | 73516 | 4997.44 | 1.04% |
| 2024-03-25 | 7.05 | 6.87 | -0.23 | -3.24% | 6.83 | 7.11 | 83195 | 5832.15 | 1.18% |
| 2024-03-22 | 7.19 | 7.10 | -0.12 | -1.66% | 7.02 | 7.24 | 89424 | 6354.76 | 1.27% |
| 2024-03-21 | 7.20 | 7.22 | 0.03 | 0.42% | 7.07 | 7.27 | 90155 | 6485.53 | 1.28% |
| 2024-03-20 | 7.17 | 7.19 | -0.01 | -0.14% | 7.09 | 7.22 | 90438 | 6465.89 | 1.28% |
| 2024-03-19 | 7.04 | 7.20 | 0.15 | 2.13% | 7.03 | 7.32 | 133848 | 9613.34 | 1.89% |
| 2024-03-18 | 6.93 | 7.05 | 0.17 | 2.47% | 6.90 | 7.05 | 98351 | 6862.95 | 1.39% |
| 2024-03-15 | 6.74 | 6.88 | 0.09 | 1.33% | 6.70 | 6.88 | 81422 | 5540.72 | 1.15% |
| 2024-03-14 | 6.92 | 6.79 | -0.12 | -1.74% | 6.67 | 6.92 | 101853 | 6917.66 | 1.44% |
| 2024-03-13 | 6.89 | 6.91 | 0.01 | 0.14% | 6.81 | 6.99 | 87536 | 6039.32 | 1.24% |
| 2024-03-12 | 6.85 | 6.90 | 0.10 | 1.47% | 6.76 | 6.91 | 94436 | 6468.24 | 1.34% |
| 2024-03-11 | 6.70 | 6.80 | 0.11 | 1.64% | 6.67 | 6.82 | 86138 | 5812.48 | 1.22% |
| 2024-03-08 | 6.60 | 6.69 | 0.08 | 1.21% | 6.54 | 6.70 | 67564 | 4488.93 | 0.96% |
| 2024-03-07 | 6.75 | 6.61 | -0.08 | -1.20% | 6.56 | 6.80 | 82216 | 5489.68 | 1.16% |
| 2024-03-06 | 6.60 | 6.69 | 0.08 | 1.21% | 6.52 | 6.75 | 89663 | 5967.04 | 1.27% |
| 2024-03-05 | 6.72 | 6.61 | -0.11 | -1.64% | 6.60 | 6.74 | 92336 | 6156.13 | 1.31% |
| 2024-03-04 | 6.82 | 6.72 | -0.02 | -0.30% | 6.60 | 6.86 | 95352 | 6404.70 | 1.35% |
| 2024-03-01 | 6.56 | 6.74 | 0.17 | 2.59% | 6.52 | 6.78 | 116511 | 7783.73 | 1.65% |
| 2024-02-29 | 6.20 | 6.57 | 0.32 | 5.12% | 6.17 | 6.57 | 152760 | 9858.28 | 2.16% |
| 2024-02-28 | 6.83 | 6.25 | -0.58 | -8.49% | 6.21 | 6.94 | 237005 | 15651.67 | 3.35% |
| 2024-02-27 | 6.60 | 6.83 | 0.23 | 3.48% | 6.48 | 6.83 | 118286 | 7912.04 | 1.67% |
| 2024-02-26 | 6.63 | 6.60 | 0.00 | 0.00% | 6.50 | 6.78 | 154183 | 10234.69 | 2.18% |
| 2024-02-23 | 6.34 | 6.60 | 0.29 | 4.60% | 6.25 | 6.66 | 144690 | 9326.44 | 2.05% |
| 2024-02-22 | 6.12 | 6.31 | 0.17 | 2.77% | 6.08 | 6.33 | 120412 | 7502.64 | 1.70% |
| 2024-02-21 | 6.01 | 6.14 | 0.08 | 1.32% | 5.96 | 6.32 | 148428 | 9214.53 | 2.10% |
| 2024-02-20 | 6.02 | 6.06 | 0.00 | 0.00% | 5.88 | 6.08 | 122530 | 7351.63 | 1.73% |
| 2024-02-19 | 5.92 | 6.06 | 0.24 | 4.12% | 5.87 | 6.16 | 241968 | 14552.88 | 3.42% |
| 2024-02-08 | 5.20 | 5.82 | 0.72 | 14.12% | 5.13 | 5.84 | 275060 | 14999.05 | 3.89% |
| 2024-02-07 | 5.24 | 5.10 | -0.13 | -2.49% | 4.97 | 5.44 | 239830 | 12552.06 | 3.39% |
| 2024-02-06 | 4.95 | 5.23 | 0.13 | 2.55% | 4.70 | 5.41 | 217211 | 10935.02 | 3.07% |
| 2024-02-05 | 5.65 | 5.10 | -0.61 | -10.68% | 4.90 | 5.72 | 205445 | 10636.57 | 2.91% |
| 2024-02-02 | 6.12 | 5.71 | -0.41 | -6.70% | 5.41 | 6.28 | 177047 | 10243.15 | 2.51% |
| 2024-02-01 | 6.19 | 6.12 | -0.10 | -1.61% | 5.96 | 6.26 | 128296 | 7842.65 | 1.82% |