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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.46 | 6.42 | -0.02 | -0.31% | 6.33 | 6.48 | 47596 | 3044.25 | 0.68% |
| 2024-05-16 | 6.40 | 6.44 | 0.03 | 0.47% | 6.40 | 6.52 | 48042 | 3099.44 | 0.69% |
| 2024-05-15 | 6.51 | 6.41 | -0.13 | -1.99% | 6.40 | 6.52 | 55335 | 3577.03 | 0.79% |
| 2024-05-14 | 6.41 | 6.54 | 0.10 | 1.55% | 6.37 | 6.63 | 105787 | 6888.92 | 1.52% |
| 2024-05-13 | 6.40 | 6.44 | 0.06 | 0.94% | 6.36 | 6.55 | 110482 | 7135.86 | 1.58% |
| 2024-05-10 | 6.36 | 6.38 | 0.01 | 0.16% | 6.29 | 6.42 | 57101 | 3631.11 | 0.82% |
| 2024-05-09 | 6.25 | 6.37 | 0.12 | 1.92% | 6.25 | 6.37 | 49005 | 3107.47 | 0.70% |
| 2024-05-08 | 6.29 | 6.25 | -0.08 | -1.26% | 6.23 | 6.35 | 47860 | 3012.82 | 0.69% |
| 2024-05-07 | 6.38 | 6.33 | -0.06 | -0.94% | 6.29 | 6.38 | 55687 | 3524.93 | 0.80% |
| 2024-05-06 | 6.37 | 6.39 | 0.08 | 1.27% | 6.31 | 6.42 | 84164 | 5359.81 | 1.21% |
| 2024-04-30 | 6.26 | 6.31 | 0.02 | 0.32% | 6.23 | 6.33 | 84888 | 5337.64 | 1.22% |
| 2024-04-29 | 6.18 | 6.29 | 0.10 | 1.62% | 6.13 | 6.29 | 74256 | 4621.48 | 1.06% |
| 2024-04-26 | 6.18 | 6.19 | -0.02 | -0.32% | 5.98 | 6.21 | 101380 | 6178.42 | 1.45% |
| 2024-04-25 | 6.22 | 6.21 | 0.11 | 1.80% | 6.14 | 6.42 | 104766 | 6547.14 | 1.50% |
| 2024-04-24 | 6.06 | 6.10 | -0.01 | -0.16% | 6.02 | 6.12 | 46016 | 2795.95 | 0.66% |
| 2024-04-23 | 6.11 | 6.11 | 0.05 | 0.83% | 6.06 | 6.16 | 44220 | 2704.70 | 0.63% |
| 2024-04-22 | 6.10 | 6.06 | -0.09 | -1.46% | 6.02 | 6.17 | 44798 | 2735.33 | 0.64% |
| 2024-04-19 | 6.02 | 6.15 | 0.07 | 1.15% | 6.00 | 6.19 | 52715 | 3231.25 | 0.76% |
| 2024-04-18 | 6.19 | 6.08 | -0.15 | -2.41% | 6.06 | 6.29 | 68898 | 4229.35 | 0.99% |
| 2024-04-17 | 5.94 | 6.23 | 0.33 | 5.59% | 5.87 | 6.24 | 89364 | 5442.28 | 1.28% |
| 2024-04-16 | 6.12 | 5.90 | -0.23 | -3.75% | 5.86 | 6.15 | 62686 | 3729.09 | 0.90% |
| 2024-04-15 | 6.31 | 6.13 | -0.17 | -2.70% | 6.02 | 6.33 | 50172 | 3085.51 | 0.72% |
| 2024-04-12 | 6.35 | 6.30 | -0.06 | -0.94% | 6.29 | 6.40 | 32778 | 2079.03 | 0.47% |
| 2024-04-11 | 6.30 | 6.36 | 0.09 | 1.44% | 6.22 | 6.43 | 42113 | 2685.53 | 0.60% |
| 2024-04-10 | 6.31 | 6.27 | -0.07 | -1.10% | 6.22 | 6.44 | 42273 | 2666.08 | 0.61% |
| 2024-04-09 | 6.22 | 6.34 | 0.12 | 1.93% | 6.22 | 6.35 | 43658 | 2750.60 | 0.63% |
| 2024-04-08 | 6.43 | 6.22 | -0.22 | -3.42% | 6.21 | 6.47 | 64515 | 4061.02 | 0.93% |
| 2024-04-03 | 6.34 | 6.44 | 0.09 | 1.42% | 6.27 | 6.45 | 58066 | 3709.29 | 0.83% |
| 2024-04-02 | 6.29 | 6.35 | 0.06 | 0.95% | 6.28 | 6.43 | 47641 | 3026.00 | 0.68% |
| 2024-04-01 | 6.19 | 6.29 | 0.08 | 1.29% | 6.19 | 6.35 | 52325 | 3277.65 | 0.75% |
| 2024-03-29 | 6.10 | 6.21 | 0.08 | 1.31% | 6.08 | 6.26 | 52489 | 3250.00 | 0.75% |
| 2024-03-28 | 6.03 | 6.13 | 0.13 | 2.17% | 5.99 | 6.16 | 57734 | 3516.41 | 0.83% |
| 2024-03-27 | 6.11 | 6.00 | -0.16 | -2.60% | 6.00 | 6.26 | 70912 | 4333.65 | 1.02% |
| 2024-03-26 | 5.97 | 6.16 | 0.19 | 3.18% | 5.93 | 6.32 | 98864 | 6059.90 | 1.42% |
| 2024-03-25 | 6.04 | 5.97 | -0.11 | -1.81% | 5.97 | 6.15 | 57488 | 3496.09 | 0.82% |
| 2024-03-22 | 6.20 | 6.08 | -0.18 | -2.88% | 6.03 | 6.24 | 82994 | 5076.03 | 1.19% |
| 2024-03-21 | 6.16 | 6.26 | 0.27 | 4.51% | 6.05 | 6.50 | 154045 | 9549.26 | 2.21% |
| 2024-03-20 | 5.93 | 5.99 | 0.05 | 0.84% | 5.89 | 6.01 | 52569 | 3122.68 | 0.75% |
| 2024-03-19 | 5.92 | 5.94 | 0.01 | 0.17% | 5.89 | 6.00 | 43889 | 2607.54 | 0.63% |
| 2024-03-18 | 5.90 | 5.93 | 0.06 | 1.02% | 5.86 | 5.93 | 58077 | 3420.59 | 0.83% |
| 2024-03-15 | 5.77 | 5.87 | 0.07 | 1.21% | 5.73 | 5.88 | 48456 | 2821.31 | 0.69% |
| 2024-03-14 | 5.77 | 5.80 | 0.00 | 0.00% | 5.69 | 5.88 | 42678 | 2475.57 | 0.61% |
| 2024-03-13 | 5.82 | 5.80 | -0.03 | -0.51% | 5.73 | 5.85 | 33939 | 1961.51 | 0.49% |
| 2024-03-12 | 5.75 | 5.83 | 0.07 | 1.22% | 5.72 | 5.86 | 42158 | 2437.59 | 0.60% |
| 2024-03-11 | 5.69 | 5.76 | 0.08 | 1.41% | 5.68 | 5.78 | 34129 | 1958.67 | 0.49% |
| 2024-03-08 | 5.68 | 5.68 | 0.02 | 0.35% | 5.62 | 5.70 | 22527 | 1274.56 | 0.32% |
| 2024-03-07 | 5.63 | 5.66 | 0.03 | 0.53% | 5.63 | 5.75 | 30460 | 1730.12 | 0.44% |
| 2024-03-06 | 5.61 | 5.63 | -0.01 | -0.18% | 5.61 | 5.72 | 29697 | 1677.61 | 0.43% |
| 2024-03-05 | 5.76 | 5.64 | -0.15 | -2.59% | 5.60 | 5.76 | 41570 | 2351.61 | 0.60% |
| 2024-03-04 | 5.74 | 5.79 | 0.03 | 0.52% | 5.65 | 5.80 | 43521 | 2492.19 | 0.62% |
| 2024-03-01 | 5.74 | 5.76 | 0.03 | 0.52% | 5.67 | 5.83 | 45709 | 2625.69 | 0.66% |
| 2024-02-29 | 5.53 | 5.73 | 0.19 | 3.43% | 5.49 | 5.74 | 60615 | 3420.88 | 0.87% |
| 2024-02-28 | 5.91 | 5.54 | -0.37 | -6.26% | 5.52 | 6.01 | 84211 | 4875.65 | 1.21% |
| 2024-02-27 | 5.73 | 5.91 | 0.12 | 2.07% | 5.69 | 5.91 | 61051 | 3559.47 | 0.88% |
| 2024-02-26 | 5.70 | 5.79 | 0.10 | 1.76% | 5.62 | 5.82 | 76809 | 4399.81 | 1.10% |
| 2024-02-23 | 5.61 | 5.69 | 0.10 | 1.79% | 5.56 | 5.70 | 61132 | 3442.64 | 0.88% |
| 2024-02-22 | 5.53 | 5.59 | 0.03 | 0.54% | 5.51 | 5.62 | 44422 | 2471.64 | 0.64% |
| 2024-02-21 | 5.43 | 5.56 | 0.05 | 0.91% | 5.42 | 5.70 | 73295 | 4082.20 | 1.05% |
| 2024-02-20 | 5.49 | 5.51 | 0.00 | 0.00% | 5.44 | 5.53 | 41782 | 2291.76 | 0.60% |
| 2024-02-19 | 5.44 | 5.51 | 0.09 | 1.66% | 5.36 | 5.63 | 88243 | 4850.72 | 1.27% |