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 | 6.18 | 6.32 | 0.17 | 2.76% | 6.18 | 6.37 | 90837 | 5715.91 | 1.43% |
| 2024-05-13 | 6.35 | 6.15 | -0.23 | -3.61% | 6.13 | 6.38 | 106860 | 6624.15 | 1.68% |
| 2024-05-10 | 6.48 | 6.38 | -0.16 | -2.45% | 6.35 | 6.54 | 117735 | 7550.75 | 1.85% |
| 2024-05-09 | 6.47 | 6.54 | 0.12 | 1.87% | 6.45 | 6.70 | 137575 | 9051.28 | 2.17% |
| 2024-05-08 | 6.51 | 6.42 | -0.09 | -1.38% | 6.41 | 6.54 | 81226 | 5251.30 | 1.28% |
| 2024-05-07 | 6.48 | 6.51 | 0.01 | 0.15% | 6.47 | 6.55 | 73482 | 4781.44 | 1.16% |
| 2024-05-06 | 6.54 | 6.50 | 0.03 | 0.46% | 6.48 | 6.64 | 101997 | 6684.11 | 1.61% |
| 2024-04-30 | 6.50 | 6.47 | -0.01 | -0.15% | 6.38 | 6.53 | 89091 | 5748.17 | 1.40% |
| 2024-04-29 | 6.30 | 6.48 | 0.19 | 3.02% | 6.30 | 6.51 | 101214 | 6525.40 | 1.59% |
| 2024-04-26 | 6.13 | 6.29 | 0.15 | 2.44% | 6.08 | 6.32 | 110569 | 6887.71 | 1.74% |
| 2024-04-25 | 6.16 | 6.14 | 0.07 | 1.15% | 6.11 | 6.24 | 110544 | 6815.48 | 1.74% |
| 2024-04-24 | 6.00 | 6.07 | 0.08 | 1.34% | 5.91 | 6.09 | 94810 | 5710.90 | 1.49% |
| 2024-04-23 | 5.88 | 5.99 | 0.14 | 2.39% | 5.87 | 6.07 | 103213 | 6169.25 | 1.62% |
| 2024-04-22 | 5.77 | 5.85 | 0.07 | 1.21% | 5.63 | 5.92 | 90482 | 5258.22 | 1.42% |
| 2024-04-19 | 5.94 | 5.78 | -0.15 | -2.53% | 5.76 | 5.95 | 86683 | 5046.78 | 1.36% |
| 2024-04-18 | 6.01 | 5.93 | -0.09 | -1.50% | 5.85 | 6.05 | 101396 | 6043.97 | 1.60% |
| 2024-04-17 | 5.66 | 6.02 | 0.42 | 7.50% | 5.65 | 6.04 | 126629 | 7468.03 | 1.99% |
| 2024-04-16 | 6.00 | 5.60 | -0.45 | -7.44% | 5.57 | 6.12 | 138681 | 7943.18 | 2.18% |
| 2024-04-15 | 6.32 | 6.05 | -0.31 | -4.87% | 5.93 | 6.40 | 135317 | 8265.12 | 2.13% |
| 2024-04-12 | 6.45 | 6.36 | -0.11 | -1.70% | 6.35 | 6.51 | 88236 | 5677.83 | 1.39% |
| 2024-04-11 | 6.38 | 6.47 | 0.04 | 0.62% | 6.36 | 6.56 | 83640 | 5428.25 | 1.32% |
| 2024-04-10 | 6.60 | 6.43 | -0.20 | -3.02% | 6.36 | 6.60 | 102456 | 6608.88 | 1.61% |
| 2024-04-09 | 6.38 | 6.63 | 0.21 | 3.27% | 6.37 | 6.63 | 128788 | 8418.04 | 2.03% |
| 2024-04-08 | 6.73 | 6.42 | -0.37 | -5.45% | 6.41 | 6.74 | 168676 | 11043.19 | 2.66% |
| 2024-04-03 | 6.84 | 6.79 | 0.07 | 1.04% | 6.73 | 6.93 | 216087 | 14715.70 | 3.40% |
| 2024-04-02 | 6.75 | 6.72 | 0.01 | 0.15% | 6.58 | 6.75 | 130578 | 8698.52 | 2.06% |
| 2024-04-01 | 6.48 | 6.71 | 0.24 | 3.71% | 6.47 | 6.72 | 186295 | 12396.57 | 2.93% |
| 2024-03-29 | 6.54 | 6.47 | -0.07 | -1.07% | 6.35 | 6.56 | 135555 | 8738.06 | 2.13% |
| 2024-03-28 | 6.41 | 6.54 | 0.05 | 0.77% | 6.40 | 6.66 | 179078 | 11736.45 | 2.82% |
| 2024-03-27 | 6.78 | 6.49 | -0.29 | -4.28% | 6.48 | 6.80 | 137125 | 9105.07 | 2.16% |
| 2024-03-26 | 6.97 | 6.78 | -0.38 | -5.31% | 6.62 | 7.04 | 300601 | 20488.83 | 4.73% |
| 2024-03-25 | 7.46 | 7.16 | 0.10 | 1.42% | 7.13 | 7.77 | 365929 | 27301.59 | 5.76% |
| 2024-03-22 | 7.32 | 7.06 | -0.31 | -4.21% | 7.00 | 7.34 | 213600 | 15188.90 | 3.36% |
| 2024-03-21 | 7.58 | 7.37 | -0.08 | -1.07% | 7.31 | 7.59 | 279336 | 20747.65 | 4.40% |
| 2024-03-20 | 7.11 | 7.45 | 0.36 | 5.08% | 7.07 | 7.67 | 369642 | 27419.26 | 5.82% |
| 2024-03-19 | 7.13 | 7.09 | -0.06 | -0.84% | 7.09 | 7.19 | 98407 | 7021.50 | 1.55% |
| 2024-03-18 | 7.08 | 7.15 | 0.05 | 0.70% | 7.04 | 7.16 | 126955 | 9008.33 | 2.00% |
| 2024-03-15 | 7.05 | 7.10 | 0.03 | 0.42% | 7.01 | 7.18 | 103769 | 7348.15 | 1.63% |
| 2024-03-14 | 7.16 | 7.07 | -0.11 | -1.53% | 6.97 | 7.21 | 122621 | 8691.70 | 1.93% |
| 2024-03-13 | 7.23 | 7.18 | -0.04 | -0.55% | 7.10 | 7.23 | 124002 | 8887.48 | 1.95% |
| 2024-03-12 | 7.16 | 7.22 | 0.07 | 0.98% | 7.10 | 7.22 | 120946 | 8672.41 | 1.90% |
| 2024-03-11 | 7.01 | 7.15 | 0.06 | 0.85% | 7.00 | 7.16 | 94916 | 6742.21 | 1.49% |
| 2024-03-08 | 7.13 | 7.09 | 0.01 | 0.14% | 7.00 | 7.16 | 95300 | 6739.35 | 1.50% |
| 2024-03-07 | 7.30 | 7.08 | -0.35 | -4.71% | 7.08 | 7.35 | 182361 | 13157.60 | 2.87% |
| 2024-03-06 | 7.32 | 7.43 | 0.01 | 0.13% | 7.14 | 7.58 | 261653 | 19184.20 | 4.12% |
| 2024-03-05 | 7.64 | 7.42 | -0.54 | -6.78% | 7.39 | 7.70 | 348061 | 26123.77 | 5.48% |
| 2024-03-04 | 7.35 | 7.96 | 0.60 | 8.15% | 7.25 | 8.13 | 404340 | 30990.46 | 6.37% |
| 2024-03-01 | 7.21 | 7.36 | 0.15 | 2.08% | 7.17 | 7.38 | 127590 | 9292.73 | 2.01% |
| 2024-02-29 | 6.99 | 7.21 | 0.27 | 3.89% | 6.99 | 7.23 | 108852 | 7766.74 | 1.71% |
| 2024-02-28 | 7.40 | 6.94 | -0.46 | -6.22% | 6.93 | 7.60 | 195807 | 14342.22 | 3.08% |
| 2024-02-27 | 7.20 | 7.40 | 0.18 | 2.49% | 7.13 | 7.43 | 133938 | 9818.31 | 2.11% |
| 2024-02-26 | 7.17 | 7.22 | 0.06 | 0.84% | 7.04 | 7.28 | 125531 | 9001.60 | 1.98% |
| 2024-02-23 | 7.01 | 7.16 | 0.15 | 2.14% | 6.97 | 7.21 | 127661 | 9050.86 | 2.01% |
| 2024-02-22 | 6.88 | 7.01 | 0.11 | 1.59% | 6.88 | 7.02 | 88036 | 6124.76 | 1.39% |
| 2024-02-21 | 6.75 | 6.90 | 0.12 | 1.77% | 6.68 | 7.09 | 112714 | 7825.91 | 1.77% |
| 2024-02-20 | 6.81 | 6.78 | -0.08 | -1.17% | 6.63 | 6.82 | 78986 | 5314.23 | 1.24% |
| 2024-02-19 | 6.85 | 6.86 | 0.07 | 1.03% | 6.72 | 7.05 | 133315 | 9148.77 | 2.10% |
| 2024-02-08 | 6.48 | 6.79 | 0.36 | 5.60% | 6.48 | 6.93 | 158710 | 10738.64 | 2.50% |
| 2024-02-07 | 6.11 | 6.43 | 0.36 | 5.93% | 6.01 | 6.48 | 148910 | 9457.68 | 2.34% |
| 2024-02-06 | 5.64 | 6.07 | 0.34 | 5.93% | 5.50 | 6.16 | 133742 | 7763.90 | 2.11% |
| 2024-02-05 | 6.30 | 5.73 | -0.60 | -9.48% | 5.55 | 6.30 | 133063 | 7791.11 | 2.09% |