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 | 6.50 | 6.32 | -0.21 | -3.22% | 6.28 | 6.60 | 68363 | 4350.16 | 4.54% |
| 2024-05-09 | 6.40 | 6.53 | 0.06 | 0.93% | 6.37 | 6.65 | 69263 | 4534.53 | 4.60% |
| 2024-05-08 | 6.49 | 6.47 | -0.04 | -0.61% | 6.35 | 6.70 | 77746 | 5034.94 | 5.16% |
| 2024-05-07 | 6.41 | 6.51 | 0.11 | 1.72% | 6.35 | 6.52 | 67308 | 4331.71 | 4.47% |
| 2024-05-06 | 6.26 | 6.40 | 0.21 | 3.39% | 6.21 | 6.41 | 108593 | 6863.04 | 7.21% |
| 2024-04-30 | 6.32 | 6.19 | -0.13 | -2.06% | 6.09 | 6.40 | 82530 | 5117.16 | 5.48% |
| 2024-04-29 | 6.07 | 6.32 | 0.24 | 3.95% | 6.03 | 6.32 | 89893 | 5576.38 | 5.97% |
| 2024-04-26 | 6.13 | 6.08 | -0.07 | -1.14% | 6.00 | 6.20 | 108572 | 6616.60 | 7.21% |
| 2024-04-25 | 6.13 | 6.15 | -0.35 | -5.38% | 6.03 | 6.30 | 144352 | 8885.52 | 9.58% |
| 2024-04-24 | 6.33 | 6.50 | 0.23 | 3.67% | 6.27 | 6.53 | 56614 | 3639.85 | 3.76% |
| 2024-04-23 | 6.11 | 6.27 | 0.21 | 3.47% | 6.05 | 6.42 | 69640 | 4375.83 | 4.62% |
| 2024-04-22 | 6.06 | 6.06 | -0.08 | -1.30% | 5.92 | 6.31 | 61002 | 3724.88 | 4.05% |
| 2024-04-19 | 6.24 | 6.14 | -0.09 | -1.44% | 6.04 | 6.32 | 50394 | 3097.03 | 3.35% |
| 2024-04-18 | 6.34 | 6.23 | -0.16 | -2.50% | 6.01 | 6.40 | 89114 | 5535.68 | 5.92% |
| 2024-04-17 | 5.80 | 6.39 | 0.84 | 15.14% | 5.71 | 6.39 | 107353 | 6586.04 | 7.13% |
| 2024-04-16 | 6.50 | 5.55 | -1.01 | -15.40% | 5.50 | 6.50 | 134958 | 7788.53 | 8.96% |
| 2024-04-15 | 7.00 | 6.56 | -0.44 | -6.29% | 6.37 | 7.09 | 108573 | 7213.93 | 7.21% |
| 2024-04-12 | 7.03 | 7.00 | -0.08 | -1.13% | 6.98 | 7.24 | 46362 | 3286.15 | 3.08% |
| 2024-04-11 | 7.06 | 7.08 | -0.02 | -0.28% | 6.97 | 7.19 | 46643 | 3302.50 | 3.10% |
| 2024-04-10 | 7.31 | 7.10 | -0.04 | -0.56% | 6.97 | 7.40 | 86503 | 6172.88 | 5.74% |
| 2024-04-09 | 7.01 | 7.14 | 0.17 | 2.44% | 6.95 | 7.16 | 72668 | 5144.53 | 4.82% |
| 2024-04-08 | 7.21 | 6.97 | -0.24 | -3.33% | 6.87 | 7.24 | 61349 | 4297.62 | 4.07% |
| 2024-04-03 | 7.19 | 7.21 | 0.04 | 0.56% | 7.01 | 7.29 | 64639 | 4619.19 | 4.29% |
| 2024-04-02 | 7.17 | 7.17 | 0.03 | 0.42% | 7.12 | 7.30 | 57474 | 4135.58 | 3.81% |
| 2024-04-01 | 6.96 | 7.14 | 0.21 | 3.03% | 6.93 | 7.14 | 51967 | 3662.86 | 3.48% |
| 2024-03-29 | 6.76 | 6.93 | 0.18 | 2.67% | 6.76 | 6.93 | 44618 | 3060.69 | 2.99% |
| 2024-03-28 | 6.57 | 6.75 | 0.21 | 3.21% | 6.57 | 6.81 | 46470 | 3118.78 | 3.11% |
| 2024-03-27 | 6.67 | 6.54 | -0.21 | -3.11% | 6.54 | 6.80 | 49526 | 3300.31 | 3.32% |
| 2024-03-26 | 6.77 | 6.75 | -0.04 | -0.59% | 6.56 | 6.87 | 59510 | 3993.88 | 3.99% |
| 2024-03-25 | 6.95 | 6.79 | -0.19 | -2.72% | 6.77 | 7.04 | 52358 | 3607.17 | 3.51% |
| 2024-03-22 | 7.08 | 6.98 | -0.14 | -1.97% | 6.92 | 7.23 | 57639 | 4061.83 | 3.86% |
| 2024-03-21 | 7.16 | 7.12 | -0.06 | -0.84% | 6.93 | 7.21 | 71111 | 5029.87 | 4.76% |
| 2024-03-20 | 6.90 | 7.18 | 0.31 | 4.51% | 6.88 | 7.28 | 72215 | 5119.86 | 4.84% |
| 2024-03-19 | 6.83 | 6.87 | 0.02 | 0.29% | 6.76 | 6.97 | 52682 | 3627.72 | 3.53% |
| 2024-03-18 | 6.74 | 6.85 | 0.15 | 2.24% | 6.67 | 6.88 | 57274 | 3885.49 | 3.84% |
| 2024-03-15 | 6.51 | 6.70 | 0.20 | 3.08% | 6.44 | 6.70 | 57267 | 3773.14 | 3.84% |
| 2024-03-14 | 6.45 | 6.50 | 0.03 | 0.46% | 6.36 | 6.56 | 53594 | 3474.20 | 3.59% |
| 2024-03-13 | 6.46 | 6.47 | 0.04 | 0.62% | 6.36 | 6.58 | 65017 | 4202.34 | 4.36% |
| 2024-03-12 | 6.39 | 6.43 | 0.04 | 0.63% | 6.28 | 6.47 | 66125 | 4230.69 | 4.43% |
| 2024-03-11 | 6.28 | 6.39 | 0.08 | 1.27% | 6.23 | 6.44 | 69897 | 4420.84 | 4.68% |
| 2024-03-08 | 6.18 | 6.31 | 0.19 | 3.10% | 6.13 | 6.62 | 94271 | 5929.47 | 6.32% |
| 2024-03-07 | 6.02 | 6.12 | 0.10 | 1.66% | 5.99 | 6.28 | 74936 | 4622.32 | 5.02% |
| 2024-03-06 | 5.78 | 6.02 | 0.20 | 3.44% | 5.76 | 6.07 | 56239 | 3348.45 | 3.77% |
| 2024-03-05 | 6.10 | 5.82 | -0.30 | -4.90% | 5.82 | 6.10 | 59011 | 3493.15 | 3.95% |
| 2024-03-04 | 6.19 | 6.12 | -0.07 | -1.13% | 5.95 | 6.28 | 44056 | 2693.10 | 2.95% |
| 2024-03-01 | 6.19 | 6.19 | 0.06 | 0.98% | 6.08 | 6.26 | 53767 | 3313.60 | 3.60% |
| 2024-02-29 | 5.80 | 6.13 | 0.32 | 5.51% | 5.68 | 6.13 | 96591 | 5793.83 | 6.47% |
| 2024-02-28 | 6.63 | 5.81 | -0.79 | -11.97% | 5.79 | 6.81 | 147189 | 9258.47 | 9.86% |
| 2024-02-27 | 6.38 | 6.60 | 0.19 | 2.96% | 6.37 | 6.60 | 67596 | 4411.33 | 4.53% |
| 2024-02-26 | 6.30 | 6.41 | 0.15 | 2.40% | 6.23 | 6.56 | 87857 | 5625.80 | 5.89% |
| 2024-02-23 | 5.99 | 6.26 | 0.28 | 4.68% | 5.96 | 6.29 | 74535 | 4551.42 | 4.99% |
| 2024-02-22 | 5.71 | 5.98 | 0.29 | 5.10% | 5.68 | 6.03 | 84558 | 4982.39 | 5.66% |
| 2024-02-21 | 5.47 | 5.69 | 0.16 | 2.89% | 5.44 | 5.93 | 88554 | 5078.15 | 5.93% |
| 2024-02-20 | 5.45 | 5.53 | 0.07 | 1.28% | 5.35 | 5.58 | 73989 | 4074.37 | 4.96% |
| 2024-02-19 | 5.20 | 5.46 | 0.29 | 5.61% | 5.18 | 5.50 | 98534 | 5285.85 | 6.60% |
| 2024-02-08 | 4.70 | 5.17 | 0.45 | 9.53% | 4.36 | 5.23 | 124498 | 6068.31 | 8.34% |
| 2024-02-07 | 5.16 | 4.72 | -0.45 | -8.70% | 4.57 | 5.17 | 146392 | 7097.02 | 9.81% |
| 2024-02-06 | 5.16 | 5.17 | -0.14 | -2.64% | 4.56 | 5.39 | 166775 | 8196.56 | 11.17% |
| 2024-02-05 | 6.22 | 5.31 | -1.01 | -15.98% | 5.07 | 6.31 | 148527 | 8063.20 | 9.95% |
| 2024-02-02 | 6.74 | 6.32 | -0.41 | -6.09% | 6.07 | 6.92 | 85481 | 5530.40 | 5.73% |