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 | 6.37 | 6.55 | 0.18 | 2.83% | 6.36 | 6.75 | 163654 | 10687.46 | 4.76% |
| 2024-05-09 | 6.38 | 6.37 | 0.00 | 0.00% | 6.36 | 6.50 | 78006 | 5000.15 | 2.27% |
| 2024-05-08 | 6.40 | 6.37 | -0.04 | -0.62% | 6.29 | 6.59 | 121911 | 7838.24 | 3.54% |
| 2024-05-07 | 6.29 | 6.41 | 0.12 | 1.91% | 6.24 | 6.42 | 98458 | 6218.41 | 2.86% |
| 2024-05-06 | 6.02 | 6.29 | 0.31 | 5.18% | 6.00 | 6.29 | 113728 | 7056.86 | 3.30% |
| 2024-04-30 | 5.98 | 5.98 | 0.02 | 0.34% | 5.92 | 6.05 | 52186 | 3124.32 | 1.52% |
| 2024-04-29 | 5.91 | 5.96 | 0.04 | 0.68% | 5.85 | 6.01 | 72041 | 4283.99 | 2.09% |
| 2024-04-26 | 6.06 | 5.92 | -0.11 | -1.82% | 5.83 | 6.06 | 117132 | 6893.21 | 3.40% |
| 2024-04-25 | 5.86 | 6.03 | 0.17 | 2.90% | 5.81 | 6.23 | 110140 | 6682.91 | 3.20% |
| 2024-04-24 | 5.90 | 5.86 | -0.41 | -6.54% | 5.60 | 5.98 | 169801 | 9908.37 | 4.93% |
| 2024-04-23 | 6.18 | 6.27 | 0.06 | 0.97% | 6.13 | 6.31 | 102682 | 6388.22 | 2.98% |
| 2024-04-22 | 6.03 | 6.21 | 0.12 | 1.97% | 5.94 | 6.26 | 125849 | 7706.23 | 3.66% |
| 2024-04-19 | 5.78 | 6.09 | 0.22 | 3.75% | 5.68 | 6.09 | 109941 | 6536.08 | 3.19% |
| 2024-04-18 | 5.85 | 5.87 | 0.06 | 1.03% | 5.76 | 6.10 | 110333 | 6575.06 | 3.21% |
| 2024-04-17 | 5.42 | 5.81 | 0.48 | 9.01% | 5.40 | 5.81 | 90454 | 5114.20 | 2.63% |
| 2024-04-16 | 5.78 | 5.33 | -0.49 | -8.42% | 5.30 | 5.78 | 97208 | 5284.83 | 2.82% |
| 2024-04-15 | 6.11 | 5.82 | -0.32 | -5.21% | 5.71 | 6.14 | 118947 | 6993.36 | 3.46% |
| 2024-04-12 | 6.29 | 6.14 | -0.15 | -2.38% | 6.08 | 6.31 | 85218 | 5247.35 | 2.48% |
| 2024-04-11 | 6.26 | 6.29 | -0.02 | -0.32% | 6.21 | 6.39 | 114019 | 7193.43 | 3.31% |
| 2024-04-10 | 6.41 | 6.31 | -0.07 | -1.10% | 6.25 | 6.48 | 87383 | 5525.38 | 2.54% |
| 2024-04-09 | 6.11 | 6.38 | 0.26 | 4.25% | 6.10 | 6.40 | 84652 | 5317.84 | 2.46% |
| 2024-04-08 | 6.35 | 6.12 | -0.28 | -4.38% | 6.09 | 6.41 | 78699 | 4897.77 | 2.29% |
| 2024-04-03 | 6.41 | 6.40 | 0.00 | 0.00% | 6.28 | 6.48 | 95799 | 6107.42 | 2.78% |
| 2024-04-02 | 6.20 | 6.40 | 0.19 | 3.06% | 6.16 | 6.41 | 113941 | 7217.30 | 3.31% |
| 2024-04-01 | 5.99 | 6.21 | 0.19 | 3.16% | 5.97 | 6.23 | 72368 | 4424.15 | 2.10% |
| 2024-03-29 | 5.93 | 6.02 | 0.09 | 1.52% | 5.93 | 6.02 | 36456 | 2175.66 | 1.06% |
| 2024-03-28 | 5.88 | 5.93 | 0.05 | 0.85% | 5.82 | 6.05 | 63638 | 3789.59 | 1.85% |
| 2024-03-27 | 6.05 | 5.88 | -0.18 | -2.97% | 5.87 | 6.10 | 69059 | 4144.56 | 2.01% |
| 2024-03-26 | 6.01 | 6.06 | 0.06 | 1.00% | 5.88 | 6.08 | 55040 | 3300.39 | 1.60% |
| 2024-03-25 | 6.15 | 6.00 | -0.18 | -2.91% | 6.00 | 6.20 | 68954 | 4193.05 | 2.00% |
| 2024-03-22 | 6.38 | 6.18 | -0.20 | -3.13% | 6.18 | 6.40 | 93794 | 5856.47 | 2.73% |
| 2024-03-21 | 6.42 | 6.38 | -0.01 | -0.16% | 6.31 | 6.46 | 84504 | 5393.71 | 2.46% |
| 2024-03-20 | 6.37 | 6.39 | 0.02 | 0.31% | 6.31 | 6.42 | 66242 | 4223.75 | 1.92% |
| 2024-03-19 | 6.28 | 6.37 | 0.06 | 0.95% | 6.26 | 6.41 | 102644 | 6512.36 | 2.98% |
| 2024-03-18 | 6.26 | 6.31 | 0.07 | 1.12% | 6.15 | 6.32 | 105136 | 6557.26 | 3.06% |
| 2024-03-15 | 6.10 | 6.24 | 0.14 | 2.30% | 6.05 | 6.24 | 84094 | 5174.26 | 2.44% |
| 2024-03-14 | 6.15 | 6.10 | -0.08 | -1.29% | 6.03 | 6.21 | 75784 | 4642.54 | 2.20% |
| 2024-03-13 | 6.20 | 6.18 | 0.00 | 0.00% | 6.08 | 6.25 | 74322 | 4569.99 | 2.16% |
| 2024-03-12 | 6.10 | 6.18 | 0.07 | 1.15% | 6.05 | 6.19 | 79615 | 4878.23 | 2.31% |
| 2024-03-11 | 6.00 | 6.11 | 0.08 | 1.33% | 5.98 | 6.11 | 75447 | 4568.60 | 2.19% |
| 2024-03-08 | 5.96 | 6.03 | 0.07 | 1.17% | 5.92 | 6.17 | 67091 | 4049.59 | 1.95% |
| 2024-03-07 | 6.02 | 5.96 | -0.04 | -0.67% | 5.95 | 6.10 | 52614 | 3174.58 | 1.53% |
| 2024-03-06 | 5.89 | 6.00 | 0.07 | 1.18% | 5.87 | 6.07 | 49187 | 2938.85 | 1.43% |
| 2024-03-05 | 6.10 | 5.93 | -0.18 | -2.95% | 5.90 | 6.10 | 61248 | 3656.74 | 1.78% |
| 2024-03-04 | 6.18 | 6.11 | -0.06 | -0.97% | 6.00 | 6.23 | 67853 | 4119.37 | 1.97% |
| 2024-03-01 | 6.25 | 6.17 | -0.05 | -0.80% | 6.06 | 6.27 | 74764 | 4597.60 | 2.17% |
| 2024-02-29 | 6.01 | 6.22 | 0.17 | 2.81% | 5.96 | 6.22 | 110958 | 6762.15 | 3.22% |
| 2024-02-28 | 6.48 | 6.05 | -0.45 | -6.92% | 6.05 | 6.64 | 120310 | 7645.09 | 3.50% |
| 2024-02-27 | 6.31 | 6.50 | 0.15 | 2.36% | 6.24 | 6.50 | 69876 | 4474.62 | 2.03% |
| 2024-02-26 | 6.32 | 6.35 | 0.03 | 0.47% | 6.21 | 6.47 | 81517 | 5162.05 | 2.37% |
| 2024-02-23 | 6.13 | 6.32 | 0.19 | 3.10% | 6.09 | 6.32 | 93792 | 5826.67 | 2.73% |
| 2024-02-22 | 6.01 | 6.13 | 0.04 | 0.66% | 6.01 | 6.18 | 82045 | 4992.97 | 2.38% |
| 2024-02-21 | 5.72 | 6.09 | 0.30 | 5.18% | 5.70 | 6.28 | 158784 | 9696.66 | 4.61% |
| 2024-02-20 | 5.81 | 5.79 | -0.06 | -1.03% | 5.71 | 5.83 | 71058 | 4097.45 | 2.06% |
| 2024-02-19 | 5.81 | 5.85 | 0.14 | 2.45% | 5.66 | 6.00 | 101332 | 5929.79 | 2.94% |
| 2024-02-08 | 5.24 | 5.71 | 0.48 | 9.18% | 5.15 | 5.79 | 104627 | 5697.35 | 3.04% |
| 2024-02-07 | 5.23 | 5.23 | -0.08 | -1.51% | 5.14 | 5.46 | 128584 | 6797.79 | 3.74% |
| 2024-02-06 | 5.10 | 5.31 | 0.11 | 2.12% | 5.01 | 5.49 | 128664 | 6694.89 | 3.74% |
| 2024-02-05 | 5.47 | 5.20 | -0.36 | -6.47% | 4.91 | 5.52 | 128016 | 6574.39 | 3.72% |