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 | 6.28 | 6.68 | 0.38 | 6.03% | 6.21 | 6.98 | 727780 | 48102.89 | 12.29% |
| 2024-05-09 | 6.22 | 6.30 | 0.07 | 1.12% | 6.20 | 6.36 | 203767 | 12847.07 | 3.44% |
| 2024-05-08 | 6.22 | 6.23 | -0.01 | -0.16% | 6.19 | 6.33 | 145533 | 9109.76 | 2.46% |
| 2024-05-07 | 6.30 | 6.24 | -0.07 | -1.11% | 6.22 | 6.32 | 154618 | 9670.67 | 2.61% |
| 2024-05-06 | 6.38 | 6.31 | 0.04 | 0.64% | 6.30 | 6.40 | 159121 | 10069.08 | 2.69% |
| 2024-04-30 | 6.29 | 6.27 | -0.04 | -0.63% | 6.20 | 6.31 | 167550 | 10489.16 | 2.83% |
| 2024-04-29 | 6.20 | 6.31 | 0.07 | 1.12% | 6.15 | 6.35 | 271025 | 17061.26 | 4.58% |
| 2024-04-26 | 6.10 | 6.24 | 0.06 | 0.97% | 6.08 | 6.28 | 276256 | 17059.79 | 4.66% |
| 2024-04-25 | 6.03 | 6.18 | 0.09 | 1.48% | 5.99 | 6.21 | 307247 | 18773.48 | 5.19% |
| 2024-04-24 | 6.16 | 6.09 | 0.10 | 1.67% | 5.87 | 6.24 | 263222 | 15890.37 | 4.44% |
| 2024-04-23 | 6.35 | 5.99 | -0.03 | -0.50% | 5.91 | 6.60 | 407760 | 25270.02 | 6.88% |
| 2024-04-22 | 5.70 | 6.02 | 0.28 | 4.88% | 5.53 | 6.02 | 210071 | 12291.02 | 3.55% |
| 2024-04-19 | 5.80 | 5.74 | -0.04 | -0.69% | 5.67 | 5.84 | 114144 | 6538.14 | 1.93% |
| 2024-04-18 | 5.69 | 5.78 | 0.08 | 1.40% | 5.61 | 5.84 | 150873 | 8701.12 | 2.55% |
| 2024-04-17 | 5.39 | 5.70 | 0.39 | 7.34% | 5.39 | 5.70 | 200751 | 11242.63 | 3.39% |
| 2024-04-16 | 5.66 | 5.31 | -0.47 | -8.13% | 5.16 | 5.70 | 242272 | 12984.63 | 4.09% |
| 2024-04-15 | 5.97 | 5.78 | -0.12 | -2.03% | 5.62 | 6.01 | 214799 | 12367.47 | 3.63% |
| 2024-04-12 | 6.05 | 5.90 | -0.15 | -2.48% | 5.86 | 6.09 | 127366 | 7600.46 | 2.15% |
| 2024-04-11 | 5.96 | 6.05 | 0.11 | 1.85% | 5.83 | 6.13 | 135413 | 8168.93 | 2.29% |
| 2024-04-10 | 6.13 | 5.94 | -0.17 | -2.78% | 5.86 | 6.13 | 126996 | 7561.20 | 2.14% |
| 2024-04-09 | 6.02 | 6.11 | 0.09 | 1.50% | 6.00 | 6.15 | 95609 | 5814.96 | 1.61% |
| 2024-04-08 | 6.16 | 6.02 | -0.16 | -2.59% | 6.02 | 6.16 | 109352 | 6638.01 | 1.85% |
| 2024-04-03 | 6.36 | 6.18 | -0.18 | -2.83% | 6.16 | 6.36 | 141100 | 8769.39 | 2.38% |
| 2024-04-02 | 6.38 | 6.36 | 0.03 | 0.47% | 6.23 | 6.40 | 172209 | 10903.73 | 2.91% |
| 2024-04-01 | 6.29 | 6.33 | 0.06 | 0.96% | 6.25 | 6.37 | 175370 | 11078.59 | 2.96% |
| 2024-03-29 | 6.15 | 6.27 | 0.22 | 3.64% | 6.15 | 6.44 | 237652 | 14936.86 | 4.01% |
| 2024-03-28 | 5.92 | 6.05 | 0.14 | 2.37% | 5.91 | 6.14 | 132970 | 8029.17 | 2.24% |
| 2024-03-27 | 6.18 | 5.91 | -0.32 | -5.14% | 5.90 | 6.23 | 148688 | 8988.20 | 2.51% |
| 2024-03-26 | 6.12 | 6.23 | 0.11 | 1.80% | 6.09 | 6.27 | 162145 | 10038.36 | 2.74% |
| 2024-03-25 | 6.30 | 6.12 | -0.22 | -3.47% | 6.12 | 6.37 | 145989 | 9119.50 | 2.46% |
| 2024-03-22 | 6.39 | 6.34 | -0.08 | -1.25% | 6.24 | 6.40 | 185546 | 11718.25 | 3.13% |
| 2024-03-21 | 6.48 | 6.42 | -0.06 | -0.93% | 6.34 | 6.50 | 186565 | 11976.84 | 3.15% |
| 2024-03-20 | 6.41 | 6.48 | 0.04 | 0.62% | 6.40 | 6.51 | 163357 | 10547.12 | 2.76% |
| 2024-03-19 | 6.41 | 6.44 | -0.04 | -0.62% | 6.40 | 6.56 | 214393 | 13887.88 | 3.62% |
| 2024-03-18 | 6.44 | 6.48 | 0.12 | 1.89% | 6.36 | 6.54 | 247339 | 15930.05 | 4.18% |
| 2024-03-15 | 6.30 | 6.36 | 0.01 | 0.16% | 6.24 | 6.37 | 153356 | 9680.57 | 2.59% |
| 2024-03-14 | 6.39 | 6.35 | -0.09 | -1.40% | 6.24 | 6.50 | 206014 | 13104.63 | 3.48% |
| 2024-03-13 | 6.47 | 6.44 | -0.13 | -1.98% | 6.37 | 6.52 | 286501 | 18443.07 | 4.84% |
| 2024-03-12 | 6.34 | 6.57 | 0.20 | 3.14% | 6.26 | 6.76 | 439683 | 28401.64 | 7.42% |
| 2024-03-11 | 6.25 | 6.37 | 0.17 | 2.74% | 6.24 | 6.39 | 273758 | 17334.59 | 4.62% |
| 2024-03-08 | 6.16 | 6.20 | 0.03 | 0.49% | 6.11 | 6.27 | 179245 | 11088.53 | 3.03% |
| 2024-03-07 | 6.50 | 6.17 | -0.23 | -3.59% | 6.15 | 6.50 | 374974 | 23531.89 | 6.33% |
| 2024-03-06 | 6.00 | 6.40 | 0.36 | 5.96% | 5.97 | 6.50 | 467996 | 29415.10 | 7.90% |
| 2024-03-05 | 6.24 | 6.04 | -0.26 | -4.13% | 6.01 | 6.24 | 308227 | 18729.67 | 5.20% |
| 2024-03-04 | 6.20 | 6.30 | 0.12 | 1.94% | 6.10 | 6.40 | 459198 | 28768.04 | 7.75% |
| 2024-03-01 | 5.91 | 6.18 | 0.43 | 7.48% | 5.86 | 6.53 | 547660 | 33604.04 | 9.25% |
| 2024-02-29 | 5.46 | 5.75 | 0.29 | 5.31% | 5.40 | 5.75 | 204928 | 11541.89 | 3.46% |
| 2024-02-28 | 5.97 | 5.46 | -0.48 | -8.08% | 5.44 | 6.07 | 328431 | 19115.88 | 5.55% |
| 2024-02-27 | 5.77 | 5.94 | 0.15 | 2.59% | 5.69 | 5.94 | 227351 | 13335.44 | 3.84% |
| 2024-02-26 | 5.80 | 5.79 | 0.03 | 0.52% | 5.72 | 5.90 | 234896 | 13613.97 | 3.97% |
| 2024-02-23 | 5.60 | 5.76 | 0.18 | 3.23% | 5.54 | 5.77 | 244999 | 13836.71 | 4.14% |
| 2024-02-22 | 5.47 | 5.58 | 0.10 | 1.82% | 5.44 | 5.65 | 197079 | 10932.33 | 3.33% |
| 2024-02-21 | 5.38 | 5.48 | 0.03 | 0.55% | 5.38 | 5.66 | 177031 | 9830.20 | 2.99% |
| 2024-02-20 | 5.38 | 5.45 | 0.00 | 0.00% | 5.33 | 5.49 | 118899 | 6462.01 | 2.01% |
| 2024-02-19 | 5.44 | 5.45 | 0.12 | 2.25% | 5.35 | 5.55 | 181267 | 9877.27 | 3.06% |
| 2024-02-08 | 4.98 | 5.33 | 0.43 | 8.78% | 4.98 | 5.42 | 215450 | 11206.96 | 3.64% |
| 2024-02-07 | 4.87 | 4.90 | -0.04 | -0.81% | 4.82 | 5.15 | 167388 | 8321.17 | 2.83% |
| 2024-02-06 | 4.56 | 4.94 | 0.29 | 6.24% | 4.44 | 5.04 | 163695 | 7749.95 | 2.76% |
| 2024-02-05 | 4.98 | 4.65 | -0.38 | -7.55% | 4.51 | 4.98 | 194781 | 9125.61 | 3.29% |