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 | 6.200 | 6.090 | -0.110 | -1.77% | 6.060 | 6.250 | 9180 | 563.104 | 1.07% |
| 2024-05-10 | 6.380 | 6.200 | -0.150 | -2.36% | 6.170 | 6.380 | 13325 | 837.454 | 1.55% |
| 2024-05-09 | 6.300 | 6.350 | 0.030 | 0.47% | 6.300 | 6.400 | 13277 | 843.719 | 1.55% |
| 2024-05-08 | 6.410 | 6.320 | -0.150 | -2.32% | 6.290 | 6.480 | 15977 | 1016.045 | 1.86% |
| 2024-05-07 | 6.420 | 6.470 | 0.000 | 0.00% | 6.370 | 6.600 | 24225 | 1567.320 | 2.83% |
| 2024-05-06 | 6.180 | 6.470 | 0.340 | 5.55% | 6.150 | 6.490 | 32179 | 2041.119 | 3.76% |
| 2024-04-30 | 6.120 | 6.130 | 0.020 | 0.33% | 6.090 | 6.230 | 9840 | 605.750 | 1.15% |
| 2024-04-29 | 6.050 | 6.110 | -0.050 | -0.81% | 6.000 | 6.200 | 15030 | 916.989 | 1.75% |
| 2024-04-26 | 6.060 | 6.160 | 0.090 | 1.48% | 6.020 | 6.160 | 10291 | 627.836 | 1.20% |
| 2024-04-25 | 5.960 | 6.070 | 0.070 | 1.17% | 5.950 | 6.210 | 12720 | 777.231 | 1.48% |
| 2024-04-24 | 5.920 | 6.000 | 0.120 | 2.04% | 5.900 | 6.060 | 9016 | 540.352 | 1.05% |
| 2024-04-23 | 5.800 | 5.880 | 0.130 | 2.26% | 5.660 | 5.920 | 16193 | 941.442 | 1.89% |
| 2024-04-22 | 5.850 | 5.750 | -0.150 | -2.54% | 5.740 | 5.920 | 14373 | 834.155 | 1.68% |
| 2024-04-19 | 5.800 | 5.900 | 0.100 | 1.72% | 5.770 | 6.000 | 14120 | 829.473 | 1.65% |
| 2024-04-18 | 5.720 | 5.800 | 0.030 | 0.52% | 5.720 | 5.950 | 10634 | 623.293 | 1.24% |
| 2024-04-17 | 5.570 | 5.770 | 0.270 | 4.91% | 5.530 | 5.870 | 14130 | 809.611 | 1.65% |
| 2024-04-16 | 5.950 | 5.500 | -0.430 | -7.25% | 5.460 | 5.950 | 17300 | 977.870 | 2.02% |
| 2024-04-15 | 5.950 | 5.930 | -0.070 | -1.17% | 5.830 | 6.100 | 19294 | 1155.547 | 2.25% |
| 2024-04-12 | 5.970 | 6.000 | 0.030 | 0.50% | 5.880 | 6.220 | 17250 | 1043.335 | 2.01% |
| 2024-04-11 | 5.920 | 5.970 | 0.000 | 0.00% | 5.910 | 5.990 | 9686 | 576.478 | 1.13% |
| 2024-04-10 | 5.900 | 5.970 | 0.120 | 2.05% | 5.800 | 6.250 | 22147 | 1341.494 | 2.58% |
| 2024-04-09 | 5.820 | 5.850 | 0.070 | 1.21% | 5.760 | 5.890 | 6710 | 391.292 | 0.78% |
| 2024-04-08 | 6.060 | 5.780 | -0.200 | -3.34% | 5.760 | 6.070 | 11973 | 704.474 | 1.40% |
| 2024-04-03 | 6.130 | 5.980 | -0.150 | -2.45% | 5.980 | 6.160 | 19004 | 1149.112 | 2.22% |
| 2024-04-02 | 6.170 | 6.130 | 0.010 | 0.16% | 6.120 | 6.270 | 13408 | 830.905 | 1.56% |
| 2024-04-01 | 6.130 | 6.120 | 0.010 | 0.16% | 6.090 | 6.230 | 12720 | 780.014 | 1.48% |
| 2024-03-29 | 6.160 | 6.110 | -0.050 | -0.81% | 6.030 | 6.180 | 14532 | 888.433 | 1.70% |
| 2024-03-28 | 6.120 | 6.160 | 0.040 | 0.65% | 6.090 | 6.240 | 13655 | 839.726 | 1.59% |
| 2024-03-27 | 6.130 | 6.120 | -0.020 | -0.33% | 6.120 | 6.360 | 12312 | 766.668 | 1.44% |
| 2024-03-26 | 6.310 | 6.140 | -0.140 | -2.23% | 6.080 | 6.330 | 14898 | 922.129 | 1.74% |
| 2024-03-25 | 6.420 | 6.280 | -0.090 | -1.41% | 6.250 | 6.580 | 19187 | 1227.808 | 2.24% |
| 2024-03-22 | 6.550 | 6.370 | -0.130 | -2.00% | 6.360 | 6.600 | 13246 | 855.510 | 1.55% |
| 2024-03-21 | 6.740 | 6.500 | -0.240 | -3.56% | 6.490 | 6.800 | 25553 | 1680.433 | 2.98% |
| 2024-03-20 | 6.560 | 6.740 | 0.190 | 2.90% | 6.470 | 6.880 | 33446 | 2239.367 | 3.90% |
| 2024-03-19 | 6.510 | 6.550 | 0.030 | 0.46% | 6.510 | 6.700 | 19445 | 1282.224 | 2.27% |
| 2024-03-18 | 6.530 | 6.520 | 0.030 | 0.46% | 6.420 | 6.680 | 19057 | 1241.172 | 2.22% |
| 2024-03-15 | 6.150 | 6.490 | 0.330 | 5.36% | 6.120 | 6.630 | 33698 | 2159.578 | 3.93% |
| 2024-03-14 | 6.380 | 6.160 | -0.170 | -2.69% | 6.150 | 6.490 | 17382 | 1090.839 | 2.03% |
| 2024-03-13 | 6.480 | 6.330 | -0.140 | -2.16% | 6.330 | 6.530 | 16414 | 1052.852 | 1.92% |
| 2024-03-12 | 6.530 | 6.470 | -0.020 | -0.31% | 6.430 | 6.620 | 20580 | 1341.442 | 2.40% |
| 2024-03-11 | 6.420 | 6.490 | 0.050 | 0.78% | 6.340 | 6.530 | 14208 | 914.652 | 1.66% |
| 2024-03-08 | 6.460 | 6.440 | 0.010 | 0.16% | 6.390 | 6.550 | 13899 | 895.833 | 1.62% |
| 2024-03-07 | 6.730 | 6.430 | -0.290 | -4.32% | 6.390 | 6.790 | 25359 | 1669.093 | 2.96% |
| 2024-03-06 | 6.730 | 6.720 | 0.080 | 1.20% | 6.640 | 6.850 | 19082 | 1287.465 | 2.23% |
| 2024-03-05 | 6.870 | 6.640 | -0.170 | -2.50% | 6.630 | 6.970 | 28424 | 1929.727 | 3.32% |
| 2024-03-04 | 7.050 | 6.810 | -0.350 | -4.89% | 6.800 | 7.140 | 43827 | 3038.524 | 5.11% |
| 2024-03-01 | 7.240 | 7.160 | -0.170 | -2.32% | 7.100 | 7.330 | 50340 | 3623.922 | 5.87% |
| 2024-02-29 | 6.800 | 7.330 | 0.460 | 6.70% | 6.750 | 7.350 | 74243 | 5341.332 | 8.66% |
| 2024-02-28 | 7.290 | 6.870 | -0.320 | -4.45% | 6.850 | 7.440 | 58572 | 4201.948 | 6.84% |
| 2024-02-27 | 6.790 | 7.190 | 0.290 | 4.20% | 6.790 | 7.230 | 58805 | 4158.461 | 6.86% |
| 2024-02-26 | 6.860 | 6.900 | -0.120 | -1.71% | 6.680 | 7.030 | 50855 | 3468.887 | 5.93% |
| 2024-02-23 | 7.350 | 7.020 | -0.340 | -4.62% | 7.000 | 7.390 | 65694 | 4698.539 | 7.67% |
| 2024-02-22 | 7.210 | 7.360 | 0.130 | 1.80% | 7.020 | 7.600 | 73848 | 5421.812 | 8.62% |
| 2024-02-21 | 7.100 | 7.230 | 0.060 | 0.84% | 7.020 | 7.480 | 61269 | 4448.825 | 7.15% |
| 2024-02-20 | 7.070 | 7.170 | 0.010 | 0.14% | 6.980 | 7.300 | 59236 | 4236.960 | 6.91% |
| 2024-02-19 | 6.710 | 7.160 | 0.430 | 6.39% | 6.520 | 7.200 | 62503 | 4277.559 | 7.29% |
| 2024-02-08 | 6.680 | 6.730 | 0.170 | 2.59% | 6.310 | 6.890 | 53159 | 3560.145 | 6.20% |
| 2024-02-07 | 6.890 | 6.560 | -0.390 | -5.61% | 6.540 | 7.220 | 70632 | 4907.230 | 8.24% |
| 2024-02-06 | 6.200 | 6.950 | 0.430 | 6.60% | 6.200 | 6.950 | 71068 | 4756.193 | 8.29% |
| 2024-02-05 | 6.900 | 6.520 | -0.580 | -8.17% | 6.490 | 7.050 | 66527 | 4488.085 | 7.76% |