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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.37 | 6.08 | -0.28 | -4.40% | 6.06 | 6.38 | 152722 | 9373.22 | 1.91% |
| 2024-05-10 | 6.68 | 6.36 | -0.21 | -3.20% | 6.30 | 6.68 | 107993 | 6934.34 | 1.35% |
| 2024-05-09 | 6.46 | 6.57 | 0.10 | 1.55% | 6.46 | 6.59 | 87495 | 5736.24 | 1.10% |
| 2024-05-08 | 6.70 | 6.47 | -0.25 | -3.72% | 6.45 | 6.70 | 106508 | 6955.60 | 1.33% |
| 2024-05-07 | 6.66 | 6.72 | 0.05 | 0.75% | 6.58 | 6.81 | 114195 | 7653.89 | 1.43% |
| 2024-05-06 | 6.83 | 6.67 | -0.03 | -0.45% | 6.64 | 6.84 | 121885 | 8200.04 | 1.53% |
| 2024-04-30 | 6.72 | 6.70 | -0.07 | -1.03% | 6.58 | 6.83 | 103881 | 6958.37 | 1.30% |
| 2024-04-29 | 6.54 | 6.77 | 0.19 | 2.89% | 6.54 | 6.81 | 131530 | 8846.22 | 1.65% |
| 2024-04-26 | 6.25 | 6.58 | 0.29 | 4.61% | 6.16 | 6.62 | 167971 | 10819.29 | 2.10% |
| 2024-04-25 | 6.34 | 6.29 | -0.05 | -0.79% | 6.22 | 6.43 | 136432 | 8638.17 | 1.71% |
| 2024-04-24 | 6.04 | 6.34 | 0.30 | 4.97% | 6.03 | 6.35 | 129760 | 8089.87 | 1.63% |
| 2024-04-23 | 5.99 | 6.04 | 0.08 | 1.34% | 5.94 | 6.09 | 106410 | 6410.85 | 1.33% |
| 2024-04-22 | 5.81 | 5.96 | 0.06 | 1.02% | 5.68 | 6.06 | 116278 | 6895.00 | 1.46% |
| 2024-04-19 | 6.00 | 5.90 | -0.11 | -1.83% | 5.86 | 6.04 | 108533 | 6432.53 | 1.36% |
| 2024-04-18 | 6.14 | 6.01 | -0.13 | -2.12% | 5.94 | 6.19 | 140643 | 8522.55 | 1.76% |
| 2024-04-17 | 5.78 | 6.14 | 0.48 | 8.48% | 5.71 | 6.16 | 176907 | 10618.48 | 2.22% |
| 2024-04-16 | 6.05 | 5.66 | -0.44 | -7.21% | 5.55 | 6.09 | 202897 | 11671.75 | 2.54% |
| 2024-04-15 | 6.32 | 6.10 | -0.29 | -4.54% | 5.95 | 6.47 | 179835 | 11067.80 | 2.25% |
| 2024-04-12 | 6.55 | 6.39 | -0.16 | -2.44% | 6.38 | 6.64 | 104487 | 6750.10 | 1.31% |
| 2024-04-11 | 6.47 | 6.55 | 0.02 | 0.31% | 6.45 | 6.70 | 117295 | 7701.64 | 1.47% |
| 2024-04-10 | 6.73 | 6.53 | -0.20 | -2.97% | 6.46 | 6.73 | 104616 | 6847.34 | 1.31% |
| 2024-04-09 | 6.63 | 6.73 | 0.17 | 2.59% | 6.53 | 6.74 | 94305 | 6275.24 | 1.18% |
| 2024-04-08 | 6.83 | 6.56 | -0.29 | -4.23% | 6.49 | 6.83 | 137994 | 9119.55 | 1.73% |
| 2024-04-03 | 7.04 | 6.85 | -0.22 | -3.11% | 6.78 | 7.04 | 111010 | 7617.81 | 1.39% |
| 2024-04-02 | 7.22 | 7.07 | -0.17 | -2.35% | 6.96 | 7.22 | 117967 | 8340.80 | 1.48% |
| 2024-04-01 | 7.04 | 7.24 | 0.25 | 3.58% | 6.96 | 7.24 | 129086 | 9218.19 | 1.62% |
| 2024-03-29 | 7.01 | 6.99 | -0.02 | -0.29% | 6.81 | 7.05 | 117309 | 8113.78 | 1.47% |
| 2024-03-28 | 6.69 | 7.01 | 0.38 | 5.73% | 6.60 | 7.13 | 170751 | 11830.03 | 2.14% |
| 2024-03-27 | 7.11 | 6.63 | -0.49 | -6.88% | 6.63 | 7.11 | 183436 | 12559.05 | 2.30% |
| 2024-03-26 | 7.34 | 7.12 | -0.28 | -3.78% | 7.02 | 7.52 | 180130 | 13022.30 | 2.26% |
| 2024-03-25 | 7.70 | 7.40 | -0.30 | -3.90% | 7.40 | 7.81 | 149020 | 11383.92 | 1.87% |
| 2024-03-22 | 7.80 | 7.70 | -0.12 | -1.53% | 7.52 | 7.85 | 146719 | 11265.06 | 1.84% |
| 2024-03-21 | 7.91 | 7.82 | -0.06 | -0.76% | 7.77 | 8.03 | 131692 | 10384.53 | 1.65% |
| 2024-03-20 | 7.75 | 7.88 | 0.16 | 2.07% | 7.71 | 7.89 | 156596 | 12247.65 | 1.96% |
| 2024-03-19 | 7.67 | 7.72 | 0.03 | 0.39% | 7.63 | 7.81 | 157258 | 12144.69 | 1.97% |
| 2024-03-18 | 7.62 | 7.69 | 0.07 | 0.92% | 7.51 | 7.69 | 151502 | 11540.56 | 1.90% |
| 2024-03-15 | 7.53 | 7.62 | 0.07 | 0.93% | 7.38 | 7.62 | 126377 | 9472.13 | 1.58% |
| 2024-03-14 | 7.68 | 7.55 | -0.18 | -2.33% | 7.38 | 7.75 | 177566 | 13381.73 | 2.22% |
| 2024-03-13 | 7.58 | 7.73 | 0.17 | 2.25% | 7.57 | 7.89 | 175244 | 13510.94 | 2.20% |
| 2024-03-12 | 7.50 | 7.56 | 0.12 | 1.61% | 7.42 | 7.65 | 135939 | 10226.61 | 1.70% |
| 2024-03-11 | 7.18 | 7.44 | 0.24 | 3.33% | 7.11 | 7.46 | 136879 | 9932.87 | 1.71% |
| 2024-03-08 | 7.19 | 7.20 | 0.03 | 0.42% | 7.05 | 7.29 | 126345 | 9040.64 | 1.58% |
| 2024-03-07 | 7.45 | 7.17 | -0.28 | -3.76% | 7.15 | 7.54 | 155412 | 11371.08 | 1.95% |
| 2024-03-06 | 7.48 | 7.45 | -0.05 | -0.67% | 7.29 | 7.57 | 132035 | 9817.45 | 1.65% |
| 2024-03-05 | 7.65 | 7.50 | -0.17 | -2.22% | 7.43 | 7.65 | 132662 | 10023.16 | 1.66% |
| 2024-03-04 | 7.67 | 7.67 | -0.02 | -0.26% | 7.50 | 7.80 | 160255 | 12272.27 | 2.01% |
| 2024-03-01 | 7.38 | 7.69 | 0.28 | 3.78% | 7.38 | 7.72 | 202520 | 15375.80 | 2.54% |
| 2024-02-29 | 7.00 | 7.41 | 0.38 | 5.41% | 7.00 | 7.45 | 191057 | 13939.03 | 2.39% |
| 2024-02-28 | 7.68 | 7.03 | -0.74 | -9.52% | 7.00 | 7.87 | 267645 | 20055.01 | 3.35% |
| 2024-02-27 | 7.41 | 7.77 | 0.39 | 5.28% | 7.31 | 7.77 | 206932 | 15623.08 | 2.59% |
| 2024-02-26 | 7.19 | 7.38 | 0.16 | 2.22% | 7.12 | 7.54 | 190451 | 13994.52 | 2.39% |
| 2024-02-23 | 6.98 | 7.22 | 0.30 | 4.34% | 6.91 | 7.25 | 200937 | 14236.43 | 2.52% |
| 2024-02-22 | 6.62 | 6.92 | 0.30 | 4.53% | 6.58 | 6.93 | 197287 | 13455.40 | 2.47% |
| 2024-02-21 | 6.51 | 6.62 | 0.11 | 1.69% | 6.46 | 6.92 | 205719 | 13792.96 | 2.58% |
| 2024-02-20 | 6.33 | 6.51 | 0.14 | 2.20% | 6.21 | 6.55 | 160813 | 10266.17 | 2.01% |
| 2024-02-19 | 6.59 | 6.37 | 0.02 | 0.31% | 6.19 | 6.63 | 242436 | 15511.62 | 3.04% |
| 2024-02-08 | 5.82 | 6.35 | 0.63 | 11.01% | 5.79 | 6.39 | 281965 | 17515.65 | 3.53% |
| 2024-02-07 | 5.55 | 5.72 | 0.22 | 4.00% | 5.43 | 6.02 | 309364 | 17829.13 | 3.88% |
| 2024-02-06 | 5.12 | 5.50 | 0.26 | 4.96% | 4.97 | 5.65 | 328512 | 17301.19 | 4.12% |
| 2024-02-05 | 6.06 | 5.24 | -0.86 | -14.10% | 5.13 | 6.15 | 370131 | 20233.51 | 4.64% |