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 | 6.31 | 6.48 | -0.18 | -2.70% | 6.31 | 6.70 | 30605 | 2001.04 | 0.93% |
| 2024-05-10 | 6.69 | 6.66 | -0.03 | -0.45% | 6.58 | 6.75 | 23701 | 1576.43 | 0.72% |
| 2024-05-09 | 6.66 | 6.69 | 0.06 | 0.90% | 6.66 | 6.76 | 18168 | 1219.07 | 0.55% |
| 2024-05-08 | 6.76 | 6.63 | -0.13 | -1.92% | 6.61 | 6.80 | 23860 | 1591.03 | 0.73% |
| 2024-05-07 | 6.60 | 6.76 | 0.09 | 1.35% | 6.60 | 6.78 | 26378 | 1773.73 | 0.80% |
| 2024-05-06 | 6.72 | 6.67 | 0.17 | 2.62% | 6.60 | 6.73 | 31442 | 2090.60 | 0.96% |
| 2024-04-30 | 6.50 | 6.50 | -0.04 | -0.61% | 6.44 | 6.60 | 24864 | 1614.19 | 0.76% |
| 2024-04-29 | 6.31 | 6.54 | 0.23 | 3.65% | 6.23 | 6.57 | 45967 | 2953.89 | 1.40% |
| 2024-04-26 | 6.18 | 6.31 | 0.11 | 1.77% | 6.15 | 6.33 | 28592 | 1791.23 | 0.87% |
| 2024-04-25 | 6.15 | 6.20 | 0.08 | 1.31% | 6.03 | 6.26 | 25033 | 1542.19 | 0.76% |
| 2024-04-24 | 5.98 | 6.12 | 0.18 | 3.03% | 5.89 | 6.13 | 26320 | 1591.74 | 0.80% |
| 2024-04-23 | 5.88 | 5.94 | 0.12 | 2.06% | 5.75 | 5.96 | 25300 | 1492.46 | 0.77% |
| 2024-04-22 | 5.76 | 5.82 | -0.01 | -0.17% | 5.55 | 5.85 | 18654 | 1071.54 | 0.57% |
| 2024-04-19 | 5.93 | 5.83 | -0.10 | -1.69% | 5.79 | 5.94 | 20482 | 1196.75 | 0.62% |
| 2024-04-18 | 6.09 | 5.93 | -0.03 | -0.50% | 5.79 | 6.09 | 32674 | 1931.64 | 1.00% |
| 2024-04-17 | 5.48 | 5.96 | 0.60 | 11.19% | 5.47 | 6.00 | 42503 | 2472.85 | 1.30% |
| 2024-04-16 | 5.89 | 5.36 | -0.61 | -10.22% | 5.36 | 5.97 | 50592 | 2794.46 | 1.54% |
| 2024-04-15 | 6.28 | 5.97 | -0.39 | -6.13% | 5.86 | 6.44 | 49251 | 2988.38 | 1.50% |
| 2024-04-12 | 6.51 | 6.36 | -0.12 | -1.85% | 6.35 | 6.67 | 31636 | 2063.21 | 0.96% |
| 2024-04-11 | 6.27 | 6.48 | 0.17 | 2.69% | 6.20 | 6.58 | 35368 | 2277.86 | 1.08% |
| 2024-04-10 | 6.49 | 6.31 | -0.14 | -2.17% | 6.22 | 6.51 | 31791 | 2017.27 | 0.97% |
| 2024-04-09 | 6.35 | 6.45 | 0.09 | 1.42% | 6.32 | 6.49 | 25062 | 1606.37 | 0.76% |
| 2024-04-08 | 6.65 | 6.36 | -0.30 | -4.50% | 6.35 | 6.65 | 46490 | 3004.31 | 1.42% |
| 2024-04-03 | 6.83 | 6.66 | -0.34 | -4.86% | 6.60 | 7.02 | 70550 | 4750.10 | 2.15% |
| 2024-04-02 | 6.78 | 7.00 | 0.16 | 2.34% | 6.74 | 7.28 | 96874 | 6763.32 | 2.95% |
| 2024-04-01 | 6.72 | 6.84 | 0.19 | 2.86% | 6.66 | 6.84 | 29853 | 2023.60 | 0.91% |
| 2024-03-29 | 6.53 | 6.65 | 0.15 | 2.31% | 6.46 | 6.68 | 31052 | 2048.31 | 0.95% |
| 2024-03-28 | 6.43 | 6.50 | 0.13 | 2.04% | 6.39 | 6.61 | 36702 | 2387.93 | 1.12% |
| 2024-03-27 | 6.67 | 6.37 | -0.30 | -4.50% | 6.37 | 6.72 | 35919 | 2336.20 | 1.10% |
| 2024-03-26 | 6.57 | 6.67 | 0.08 | 1.21% | 6.52 | 6.70 | 37705 | 2495.25 | 1.15% |
| 2024-03-25 | 6.76 | 6.59 | -0.21 | -3.09% | 6.56 | 6.86 | 47788 | 3213.45 | 1.46% |
| 2024-03-22 | 7.05 | 6.80 | -0.18 | -2.58% | 6.75 | 7.06 | 54257 | 3711.04 | 1.65% |
| 2024-03-21 | 7.00 | 6.98 | -0.03 | -0.43% | 6.86 | 7.10 | 59748 | 4160.33 | 1.82% |
| 2024-03-20 | 6.87 | 7.01 | 0.13 | 1.89% | 6.84 | 7.03 | 63076 | 4385.88 | 1.92% |
| 2024-03-19 | 6.88 | 6.88 | -0.04 | -0.58% | 6.84 | 6.97 | 57728 | 3981.90 | 1.76% |
| 2024-03-18 | 6.86 | 6.92 | 0.07 | 1.02% | 6.80 | 6.92 | 57723 | 3961.63 | 1.76% |
| 2024-03-15 | 6.61 | 6.85 | 0.22 | 3.32% | 6.57 | 6.85 | 62916 | 4238.21 | 1.92% |
| 2024-03-14 | 6.73 | 6.63 | -0.10 | -1.49% | 6.51 | 6.77 | 48567 | 3230.73 | 1.48% |
| 2024-03-13 | 6.71 | 6.73 | -0.03 | -0.44% | 6.67 | 6.80 | 49648 | 3337.13 | 1.51% |
| 2024-03-12 | 6.76 | 6.76 | 0.03 | 0.45% | 6.68 | 6.80 | 55854 | 3760.79 | 1.70% |
| 2024-03-11 | 6.77 | 6.73 | -0.04 | -0.59% | 6.61 | 6.77 | 63884 | 4269.52 | 1.95% |
| 2024-03-08 | 6.88 | 6.77 | -0.18 | -2.59% | 6.64 | 6.94 | 86982 | 5867.12 | 2.65% |
| 2024-03-07 | 6.88 | 6.95 | 0.10 | 1.46% | 6.82 | 7.36 | 156208 | 11010.32 | 4.76% |
| 2024-03-06 | 6.51 | 6.85 | 0.39 | 6.04% | 6.48 | 7.03 | 122986 | 8358.11 | 3.75% |
| 2024-03-05 | 6.68 | 6.46 | -0.27 | -4.01% | 6.42 | 6.68 | 78115 | 5089.20 | 2.38% |
| 2024-03-04 | 6.90 | 6.73 | -0.09 | -1.32% | 6.54 | 6.92 | 90419 | 6038.05 | 2.76% |
| 2024-03-01 | 6.98 | 6.82 | -0.27 | -3.81% | 6.75 | 7.02 | 112657 | 7723.70 | 3.44% |
| 2024-02-29 | 6.48 | 7.09 | 0.29 | 4.26% | 6.48 | 7.25 | 188793 | 12964.70 | 5.77% |
| 2024-02-28 | 7.77 | 6.80 | -1.11 | -14.03% | 6.65 | 7.86 | 263434 | 19316.05 | 8.05% |
| 2024-02-27 | 8.00 | 7.91 | 0.48 | 6.46% | 7.47 | 8.88 | 350009 | 28407.72 | 10.70% |
| 2024-02-26 | 7.43 | 7.43 | 1.24 | 20.03% | 7.43 | 7.43 | 89759 | 6669.13 | 2.74% |
| 2024-02-23 | 5.95 | 6.19 | 0.26 | 4.38% | 5.85 | 6.22 | 39089 | 2375.16 | 1.19% |
| 2024-02-22 | 5.73 | 5.93 | 0.21 | 3.67% | 5.61 | 5.93 | 36992 | 2145.54 | 1.13% |
| 2024-02-21 | 5.49 | 5.72 | 0.21 | 3.81% | 5.39 | 5.85 | 47101 | 2681.53 | 1.44% |
| 2024-02-20 | 5.42 | 5.51 | 0.10 | 1.85% | 5.29 | 5.53 | 31531 | 1719.23 | 0.96% |
| 2024-02-19 | 5.26 | 5.41 | 0.25 | 4.84% | 5.25 | 5.56 | 49547 | 2680.09 | 1.51% |
| 2024-02-08 | 4.68 | 5.16 | 0.41 | 8.63% | 4.52 | 5.25 | 69132 | 3342.05 | 2.11% |
| 2024-02-07 | 4.98 | 4.75 | -0.25 | -5.00% | 4.61 | 5.03 | 59440 | 2849.20 | 1.82% |
| 2024-02-06 | 4.88 | 5.00 | 0.01 | 0.20% | 4.50 | 5.20 | 61869 | 2969.40 | 1.89% |
| 2024-02-05 | 5.58 | 4.99 | -0.76 | -13.22% | 4.90 | 5.73 | 59823 | 3079.95 | 1.83% |