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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.35 | 6.43 | 0.11 | 1.74% | 6.34 | 6.59 | 112597 | 7280.94 | 4.80% |
| 2024-05-13 | 6.39 | 6.32 | -0.09 | -1.40% | 6.23 | 6.41 | 84443 | 5338.09 | 3.60% |
| 2024-05-10 | 6.41 | 6.41 | 0.01 | 0.16% | 6.29 | 6.48 | 81949 | 5247.47 | 3.49% |
| 2024-05-09 | 6.32 | 6.40 | 0.09 | 1.43% | 6.30 | 6.44 | 51133 | 3275.68 | 2.18% |
| 2024-05-08 | 6.35 | 6.31 | -0.04 | -0.63% | 6.29 | 6.42 | 51295 | 3255.97 | 2.19% |
| 2024-05-07 | 6.36 | 6.35 | -0.01 | -0.16% | 6.27 | 6.39 | 62912 | 3982.57 | 2.68% |
| 2024-05-06 | 6.34 | 6.36 | 0.13 | 2.09% | 6.31 | 6.39 | 68245 | 4331.15 | 2.91% |
| 2024-04-30 | 6.32 | 6.23 | -0.09 | -1.42% | 6.19 | 6.42 | 81752 | 5132.01 | 3.48% |
| 2024-04-29 | 6.20 | 6.32 | 0.17 | 2.76% | 6.11 | 6.34 | 72317 | 4533.57 | 3.08% |
| 2024-04-26 | 6.08 | 6.15 | 0.10 | 1.65% | 5.96 | 6.19 | 71955 | 4392.94 | 3.07% |
| 2024-04-25 | 5.95 | 6.05 | 0.06 | 1.00% | 5.92 | 6.13 | 62976 | 3811.07 | 2.68% |
| 2024-04-24 | 5.74 | 5.99 | 0.21 | 3.63% | 5.73 | 6.00 | 66275 | 3923.81 | 2.82% |
| 2024-04-23 | 5.66 | 5.78 | 0.12 | 2.12% | 5.66 | 5.85 | 61593 | 3541.84 | 2.62% |
| 2024-04-22 | 5.73 | 5.66 | -0.11 | -1.91% | 5.54 | 5.80 | 60151 | 3413.60 | 2.56% |
| 2024-04-19 | 5.85 | 5.77 | -0.09 | -1.54% | 5.72 | 5.88 | 77541 | 4486.64 | 3.30% |
| 2024-04-18 | 6.03 | 5.86 | -0.17 | -2.82% | 5.78 | 6.05 | 115363 | 6801.61 | 4.91% |
| 2024-04-17 | 5.45 | 6.03 | 0.63 | 11.67% | 5.45 | 6.03 | 140479 | 8169.95 | 5.98% |
| 2024-04-16 | 5.84 | 5.40 | -0.55 | -9.24% | 5.37 | 5.84 | 157582 | 8660.86 | 6.71% |
| 2024-04-15 | 6.28 | 5.95 | -0.36 | -5.71% | 5.82 | 6.34 | 143065 | 8606.83 | 6.09% |
| 2024-04-12 | 6.36 | 6.31 | -0.07 | -1.10% | 6.27 | 6.48 | 64865 | 4134.81 | 2.76% |
| 2024-04-11 | 6.35 | 6.38 | 0.04 | 0.63% | 6.26 | 6.49 | 74827 | 4797.90 | 3.19% |
| 2024-04-10 | 6.58 | 6.34 | -0.25 | -3.79% | 6.26 | 6.58 | 97223 | 6200.59 | 4.14% |
| 2024-04-09 | 6.44 | 6.59 | 0.14 | 2.17% | 6.35 | 6.60 | 77035 | 5008.33 | 3.28% |
| 2024-04-08 | 6.61 | 6.45 | -0.25 | -3.73% | 6.44 | 6.65 | 102059 | 6648.54 | 4.35% |
| 2024-04-03 | 6.77 | 6.70 | -0.09 | -1.33% | 6.54 | 6.77 | 105931 | 7042.08 | 4.51% |
| 2024-04-02 | 6.83 | 6.79 | -0.04 | -0.59% | 6.68 | 6.88 | 134042 | 9057.38 | 5.71% |
| 2024-04-01 | 6.72 | 6.83 | 0.16 | 2.40% | 6.68 | 6.85 | 119668 | 8108.01 | 5.10% |
| 2024-03-29 | 6.62 | 6.67 | 0.05 | 0.76% | 6.57 | 6.71 | 90618 | 6017.37 | 3.86% |
| 2024-03-28 | 6.50 | 6.62 | 0.13 | 2.00% | 6.46 | 6.73 | 110312 | 7300.77 | 4.70% |
| 2024-03-27 | 6.68 | 6.49 | -0.24 | -3.57% | 6.47 | 6.73 | 118275 | 7763.82 | 5.04% |
| 2024-03-26 | 6.78 | 6.73 | -0.06 | -0.88% | 6.68 | 6.92 | 141949 | 9615.19 | 6.05% |
| 2024-03-25 | 7.05 | 6.79 | -0.30 | -4.23% | 6.76 | 7.12 | 181612 | 12632.29 | 7.74% |
| 2024-03-22 | 7.27 | 7.09 | -0.19 | -2.61% | 6.98 | 7.29 | 200100 | 14173.85 | 8.52% |
| 2024-03-21 | 7.70 | 7.28 | -0.49 | -6.31% | 7.20 | 7.74 | 339829 | 25111.77 | 14.48% |
| 2024-03-20 | 7.73 | 7.77 | 0.02 | 0.26% | 7.66 | 7.96 | 185365 | 14442.42 | 7.90% |
| 2024-03-19 | 7.81 | 7.75 | -0.10 | -1.27% | 7.60 | 7.84 | 194189 | 15008.20 | 8.27% |
| 2024-03-18 | 8.50 | 7.85 | -0.52 | -6.21% | 7.67 | 8.50 | 338589 | 26791.30 | 14.42% |
| 2024-03-15 | 8.37 | 8.37 | -0.04 | -0.48% | 8.20 | 8.42 | 87764 | 7314.68 | 3.74% |
| 2024-03-14 | 8.40 | 8.41 | -0.01 | -0.12% | 8.22 | 8.47 | 101702 | 8491.62 | 4.33% |
| 2024-03-13 | 8.29 | 8.42 | 0.07 | 0.84% | 8.03 | 8.54 | 170924 | 14204.41 | 7.28% |
| 2024-03-12 | 8.42 | 8.35 | -0.09 | -1.07% | 8.09 | 8.52 | 203483 | 16857.35 | 8.67% |
| 2024-03-11 | 8.04 | 8.44 | 0.31 | 3.81% | 7.92 | 8.55 | 276419 | 22914.84 | 11.77% |
| 2024-03-08 | 7.76 | 8.13 | 0.43 | 5.58% | 7.71 | 8.41 | 322823 | 26160.88 | 13.75% |
| 2024-03-07 | 7.30 | 7.70 | 0.32 | 4.34% | 7.21 | 7.80 | 212216 | 15980.65 | 9.04% |
| 2024-03-06 | 7.15 | 7.38 | 0.22 | 3.07% | 7.03 | 7.42 | 154975 | 11249.12 | 6.60% |
| 2024-03-05 | 7.22 | 7.16 | -0.10 | -1.38% | 6.98 | 7.43 | 130479 | 9408.05 | 5.56% |
| 2024-03-04 | 7.20 | 7.26 | 0.14 | 1.97% | 6.94 | 7.34 | 114388 | 8173.65 | 4.87% |
| 2024-03-01 | 7.11 | 7.12 | 0.15 | 2.15% | 7.03 | 7.30 | 91203 | 6499.75 | 3.88% |
| 2024-02-29 | 6.51 | 6.97 | 0.47 | 7.23% | 6.42 | 6.97 | 110344 | 7502.93 | 4.70% |
| 2024-02-28 | 7.03 | 6.50 | -0.46 | -6.61% | 6.49 | 7.56 | 199764 | 14293.34 | 8.51% |
| 2024-02-27 | 6.81 | 6.96 | 0.19 | 2.81% | 6.66 | 6.96 | 62115 | 4253.44 | 2.65% |
| 2024-02-26 | 6.67 | 6.77 | 0.15 | 2.27% | 6.52 | 6.96 | 73423 | 4950.58 | 3.13% |
| 2024-02-23 | 6.31 | 6.62 | 0.31 | 4.91% | 6.27 | 6.62 | 72767 | 4709.45 | 3.10% |
| 2024-02-22 | 6.11 | 6.31 | 0.19 | 3.10% | 6.07 | 6.33 | 51259 | 3202.31 | 2.18% |
| 2024-02-21 | 6.02 | 6.12 | 0.07 | 1.16% | 5.95 | 6.37 | 66577 | 4136.43 | 2.84% |
| 2024-02-20 | 6.01 | 6.05 | 0.01 | 0.17% | 5.85 | 6.07 | 50792 | 3032.81 | 2.16% |
| 2024-02-19 | 5.66 | 6.04 | 0.46 | 8.24% | 5.58 | 6.18 | 122494 | 7291.60 | 5.22% |
| 2024-02-08 | 5.12 | 5.58 | 0.46 | 8.98% | 4.91 | 5.59 | 144950 | 7556.93 | 6.17% |
| 2024-02-07 | 5.60 | 5.12 | -0.55 | -9.70% | 5.05 | 5.76 | 101418 | 5480.16 | 4.32% |
| 2024-02-06 | 5.42 | 5.67 | 0.23 | 4.23% | 4.88 | 5.75 | 117012 | 6183.54 | 4.98% |
| 2024-02-05 | 5.96 | 5.44 | -0.63 | -10.38% | 5.21 | 6.00 | 132109 | 7301.20 | 5.63% |