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 | 6.48 | 6.41 | -0.06 | -0.93% | 6.37 | 6.48 | 70509 | 4528.84 | 0.85% |
| 2024-05-09 | 6.24 | 6.47 | 0.25 | 4.02% | 6.23 | 6.57 | 128675 | 8305.32 | 1.54% |
| 2024-05-08 | 6.31 | 6.22 | -0.12 | -1.89% | 6.21 | 6.36 | 69687 | 4367.40 | 0.84% |
| 2024-05-07 | 6.30 | 6.34 | 0.04 | 0.63% | 6.21 | 6.36 | 84194 | 5293.60 | 1.01% |
| 2024-05-06 | 6.13 | 6.30 | 0.29 | 4.83% | 6.06 | 6.37 | 116657 | 7288.48 | 1.40% |
| 2024-04-30 | 6.17 | 6.01 | -0.16 | -2.59% | 5.99 | 6.21 | 79359 | 4800.38 | 0.95% |
| 2024-04-29 | 5.86 | 6.17 | 0.29 | 4.93% | 5.84 | 6.17 | 111464 | 6748.73 | 1.34% |
| 2024-04-26 | 5.80 | 5.88 | 0.06 | 1.03% | 5.77 | 5.92 | 100457 | 5891.32 | 1.21% |
| 2024-04-25 | 5.68 | 5.82 | 0.14 | 2.46% | 5.64 | 5.90 | 153144 | 8871.64 | 1.84% |
| 2024-04-24 | 5.49 | 5.68 | -0.36 | -5.96% | 5.33 | 5.69 | 248380 | 13844.10 | 2.98% |
| 2024-04-23 | 6.09 | 6.04 | -0.07 | -1.15% | 5.96 | 6.13 | 113530 | 6837.44 | 1.36% |
| 2024-04-22 | 6.29 | 6.11 | -0.28 | -4.38% | 6.10 | 6.36 | 139024 | 8564.01 | 1.67% |
| 2024-04-19 | 6.04 | 6.39 | 0.34 | 5.62% | 6.00 | 6.54 | 218964 | 13800.36 | 2.63% |
| 2024-04-18 | 6.21 | 6.05 | -0.14 | -2.26% | 6.04 | 6.22 | 80774 | 4935.03 | 0.97% |
| 2024-04-17 | 5.92 | 6.19 | 0.35 | 5.99% | 5.90 | 6.20 | 129464 | 7871.46 | 1.55% |
| 2024-04-16 | 6.15 | 5.84 | -0.34 | -5.50% | 5.83 | 6.19 | 118090 | 7043.22 | 1.42% |
| 2024-04-15 | 6.29 | 6.18 | -0.10 | -1.59% | 6.03 | 6.34 | 109828 | 6806.09 | 1.32% |
| 2024-04-12 | 6.47 | 6.28 | -0.21 | -3.24% | 6.25 | 6.54 | 92028 | 5846.85 | 1.10% |
| 2024-04-11 | 6.50 | 6.49 | -0.06 | -0.92% | 6.42 | 6.60 | 81996 | 5342.85 | 0.98% |
| 2024-04-10 | 6.53 | 6.55 | 0.00 | 0.00% | 6.45 | 6.65 | 97993 | 6411.24 | 1.18% |
| 2024-04-09 | 6.58 | 6.55 | -0.01 | -0.15% | 6.53 | 6.63 | 67232 | 4418.50 | 0.81% |
| 2024-04-08 | 6.60 | 6.56 | -0.06 | -0.91% | 6.47 | 6.66 | 93727 | 6167.09 | 1.13% |
| 2024-04-03 | 6.63 | 6.62 | -0.01 | -0.15% | 6.50 | 6.66 | 99095 | 6518.93 | 1.19% |
| 2024-04-02 | 6.58 | 6.63 | 0.05 | 0.76% | 6.52 | 6.70 | 110525 | 7321.66 | 1.33% |
| 2024-04-01 | 6.25 | 6.58 | 0.38 | 6.13% | 6.20 | 6.59 | 134997 | 8687.18 | 1.62% |
| 2024-03-29 | 6.12 | 6.20 | 0.06 | 0.98% | 6.09 | 6.20 | 63586 | 3916.41 | 0.76% |
| 2024-03-28 | 6.15 | 6.14 | 0.04 | 0.66% | 6.10 | 6.20 | 93164 | 5725.41 | 1.12% |
| 2024-03-27 | 6.34 | 6.10 | -0.25 | -3.94% | 6.10 | 6.38 | 80203 | 5002.57 | 0.96% |
| 2024-03-26 | 6.36 | 6.35 | -0.01 | -0.16% | 6.28 | 6.40 | 78940 | 5007.42 | 0.95% |
| 2024-03-25 | 6.46 | 6.36 | -0.12 | -1.85% | 6.34 | 6.53 | 84811 | 5451.10 | 1.02% |
| 2024-03-22 | 6.68 | 6.48 | -0.19 | -2.85% | 6.43 | 6.68 | 98068 | 6391.48 | 1.18% |
| 2024-03-21 | 6.80 | 6.67 | -0.11 | -1.62% | 6.64 | 6.80 | 91600 | 6126.98 | 1.10% |
| 2024-03-20 | 6.76 | 6.78 | 0.02 | 0.30% | 6.64 | 6.78 | 97388 | 6528.02 | 1.17% |
| 2024-03-19 | 6.89 | 6.76 | -0.13 | -1.89% | 6.76 | 6.93 | 108461 | 7404.91 | 1.30% |
| 2024-03-18 | 6.90 | 6.89 | 0.02 | 0.29% | 6.73 | 6.95 | 112987 | 7692.87 | 1.36% |
| 2024-03-15 | 6.76 | 6.87 | 0.08 | 1.18% | 6.73 | 6.88 | 63484 | 4325.09 | 0.76% |
| 2024-03-14 | 6.82 | 6.79 | -0.04 | -0.59% | 6.73 | 6.92 | 67482 | 4608.62 | 0.81% |
| 2024-03-13 | 6.84 | 6.83 | -0.03 | -0.44% | 6.73 | 6.88 | 69941 | 4759.69 | 0.84% |
| 2024-03-12 | 6.88 | 6.86 | -0.03 | -0.44% | 6.75 | 6.90 | 64891 | 4426.30 | 0.78% |
| 2024-03-11 | 6.81 | 6.89 | 0.06 | 0.88% | 6.75 | 6.89 | 62410 | 4256.99 | 0.75% |
| 2024-03-08 | 6.85 | 6.83 | -0.02 | -0.29% | 6.67 | 6.91 | 69807 | 4732.28 | 0.84% |
| 2024-03-07 | 7.02 | 6.85 | -0.17 | -2.42% | 6.85 | 7.06 | 55408 | 3851.35 | 0.67% |
| 2024-03-06 | 6.90 | 7.02 | 0.12 | 1.74% | 6.86 | 7.07 | 61277 | 4283.74 | 0.74% |
| 2024-03-05 | 7.06 | 6.90 | -0.18 | -2.54% | 6.84 | 7.06 | 63521 | 4385.50 | 0.76% |
| 2024-03-04 | 7.30 | 7.08 | -0.15 | -2.07% | 7.02 | 7.30 | 72465 | 5137.01 | 0.87% |
| 2024-03-01 | 7.16 | 7.23 | 0.00 | 0.00% | 7.14 | 7.29 | 60662 | 4364.59 | 0.73% |
| 2024-02-29 | 7.04 | 7.23 | 0.19 | 2.70% | 7.01 | 7.23 | 77446 | 5510.32 | 0.93% |
| 2024-02-28 | 7.16 | 7.04 | -0.10 | -1.40% | 7.04 | 7.42 | 113074 | 8197.45 | 1.34% |
| 2024-02-27 | 7.00 | 7.14 | 0.12 | 1.71% | 6.94 | 7.14 | 65868 | 4646.23 | 0.78% |
| 2024-02-26 | 7.05 | 7.02 | -0.02 | -0.28% | 6.96 | 7.14 | 74804 | 5268.23 | 0.89% |
| 2024-02-23 | 7.02 | 7.04 | 0.01 | 0.14% | 6.91 | 7.07 | 68504 | 4792.33 | 0.81% |
| 2024-02-22 | 6.99 | 7.03 | 0.04 | 0.57% | 6.95 | 7.06 | 60949 | 4266.12 | 0.72% |
| 2024-02-21 | 6.90 | 6.99 | 0.03 | 0.43% | 6.84 | 7.22 | 80867 | 5715.52 | 0.96% |
| 2024-02-20 | 7.04 | 6.96 | -0.09 | -1.28% | 6.83 | 7.05 | 65600 | 4545.56 | 0.78% |
| 2024-02-19 | 7.40 | 7.05 | -0.32 | -4.34% | 6.94 | 7.47 | 111643 | 7953.23 | 1.32% |
| 2024-02-08 | 6.97 | 7.37 | 0.42 | 6.04% | 6.92 | 7.56 | 152942 | 11300.64 | 1.82% |
| 2024-02-07 | 6.66 | 6.95 | 0.32 | 4.83% | 6.42 | 6.98 | 132202 | 9099.14 | 1.57% |
| 2024-02-06 | 6.03 | 6.63 | 0.44 | 7.11% | 5.90 | 6.76 | 130525 | 8346.78 | 1.55% |
| 2024-02-05 | 6.25 | 6.19 | -0.07 | -1.12% | 5.76 | 6.53 | 123397 | 7516.08 | 1.46% |
| 2024-02-02 | 6.60 | 6.26 | -0.40 | -6.01% | 6.10 | 6.70 | 84529 | 5397.98 | 1.00% |