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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.17 | 6.10 | -0.10 | -1.61% | 6.08 | 6.25 | 670803 | 41178.87 | 0.50% |
| 2024-05-16 | 6.40 | 6.20 | -0.21 | -3.28% | 6.16 | 6.42 | 884677 | 55315.12 | 0.66% |
| 2024-05-15 | 6.56 | 6.41 | -0.18 | -2.73% | 6.36 | 6.63 | 670878 | 43331.55 | 0.50% |
| 2024-05-14 | 6.36 | 6.59 | 0.20 | 3.13% | 6.29 | 6.64 | 1356119 | 88357.93 | 1.01% |
| 2024-05-13 | 6.32 | 6.39 | 0.10 | 1.59% | 6.23 | 6.48 | 1182934 | 75267.05 | 0.88% |
| 2024-05-10 | 6.17 | 6.29 | 0.13 | 2.11% | 6.14 | 6.30 | 1001948 | 62494.41 | 0.75% |
| 2024-05-09 | 6.13 | 6.16 | 0.02 | 0.33% | 6.06 | 6.17 | 745891 | 45665.99 | 0.56% |
| 2024-05-08 | 6.22 | 6.14 | -0.08 | -1.29% | 6.13 | 6.30 | 622487 | 38520.41 | 0.46% |
| 2024-05-07 | 6.33 | 6.22 | -0.14 | -2.20% | 6.17 | 6.42 | 757555 | 47317.10 | 0.56% |
| 2024-05-06 | 6.24 | 6.36 | 0.13 | 2.09% | 6.08 | 6.37 | 931673 | 58189.05 | 0.69% |
| 2024-04-30 | 6.18 | 6.23 | 0.04 | 0.65% | 5.97 | 6.26 | 1097936 | 67099.95 | 0.82% |
| 2024-04-29 | 6.28 | 6.19 | -0.12 | -1.90% | 6.13 | 6.31 | 940491 | 58211.36 | 0.70% |
| 2024-04-26 | 6.43 | 6.31 | -0.12 | -1.87% | 6.21 | 6.49 | 649782 | 41068.29 | 0.48% |
| 2024-04-25 | 6.39 | 6.43 | 0.01 | 0.16% | 6.34 | 6.47 | 269356 | 17270.84 | 0.20% |
| 2024-04-24 | 6.30 | 6.42 | 0.19 | 3.05% | 6.26 | 6.49 | 646615 | 41263.64 | 0.48% |
| 2024-04-23 | 6.45 | 6.23 | -0.23 | -3.56% | 6.20 | 6.48 | 713391 | 44824.47 | 0.53% |
| 2024-04-22 | 6.45 | 6.46 | -0.01 | -0.15% | 6.42 | 6.61 | 562571 | 36599.48 | 0.42% |
| 2024-04-19 | 6.36 | 6.47 | 0.05 | 0.78% | 6.34 | 6.57 | 642449 | 41657.41 | 0.48% |
| 2024-04-18 | 6.68 | 6.42 | -0.24 | -3.60% | 6.38 | 6.78 | 1096531 | 71439.40 | 0.82% |
| 2024-04-17 | 6.60 | 6.66 | 0.05 | 0.76% | 6.51 | 6.67 | 474603 | 31358.38 | 0.35% |
| 2024-04-16 | 6.72 | 6.61 | -0.14 | -2.07% | 6.54 | 6.79 | 561623 | 37327.76 | 0.42% |
| 2024-04-15 | 6.65 | 6.75 | 0.10 | 1.50% | 6.55 | 6.76 | 617350 | 41122.71 | 0.46% |
| 2024-04-12 | 6.70 | 6.65 | -0.06 | -0.89% | 6.62 | 6.77 | 364351 | 24392.96 | 0.27% |
| 2024-04-11 | 6.55 | 6.71 | 0.09 | 1.36% | 6.54 | 6.83 | 492964 | 33043.08 | 0.37% |
| 2024-04-10 | 6.64 | 6.62 | -0.06 | -0.90% | 6.57 | 6.75 | 496676 | 33116.96 | 0.37% |
| 2024-04-09 | 6.70 | 6.68 | 0.00 | 0.00% | 6.57 | 6.77 | 423280 | 28199.20 | 0.32% |
| 2024-04-08 | 6.66 | 6.68 | -0.02 | -0.30% | 6.64 | 6.89 | 777078 | 52543.36 | 0.58% |
| 2024-04-03 | 6.59 | 6.70 | 0.07 | 1.06% | 6.52 | 6.74 | 402469 | 26719.42 | 0.30% |
| 2024-04-02 | 6.61 | 6.63 | 0.05 | 0.76% | 6.50 | 6.73 | 555220 | 36736.48 | 0.41% |
| 2024-04-01 | 6.70 | 6.58 | -0.09 | -1.35% | 6.45 | 6.77 | 653424 | 43085.34 | 0.49% |
| 2024-03-29 | 6.50 | 6.67 | 0.16 | 2.46% | 6.48 | 6.70 | 485354 | 32048.24 | 0.36% |
| 2024-03-28 | 6.45 | 6.51 | 0.06 | 0.93% | 6.32 | 6.55 | 419094 | 27005.97 | 0.31% |
| 2024-03-27 | 6.36 | 6.45 | 0.11 | 1.74% | 6.33 | 6.58 | 738281 | 47659.41 | 0.55% |
| 2024-03-26 | 6.21 | 6.34 | 0.12 | 1.93% | 6.14 | 6.35 | 475369 | 29844.42 | 0.35% |
| 2024-03-25 | 6.10 | 6.22 | 0.14 | 2.30% | 6.09 | 6.35 | 500829 | 31282.38 | 0.37% |
| 2024-03-22 | 6.09 | 6.08 | 0.01 | 0.16% | 6.01 | 6.15 | 270037 | 16428.19 | 0.20% |
| 2024-03-21 | 6.07 | 6.07 | -0.02 | -0.33% | 6.02 | 6.14 | 325283 | 19771.84 | 0.24% |
| 2024-03-20 | 6.11 | 6.09 | 0.00 | 0.00% | 5.99 | 6.15 | 406432 | 24632.45 | 0.30% |
| 2024-03-19 | 6.22 | 6.09 | -0.14 | -2.25% | 6.08 | 6.30 | 444504 | 27381.83 | 0.33% |
| 2024-03-18 | 5.99 | 6.23 | 0.23 | 3.83% | 5.97 | 6.35 | 791746 | 48949.18 | 0.59% |
| 2024-03-15 | 5.92 | 6.00 | 0.12 | 2.04% | 5.88 | 6.10 | 782777 | 47031.84 | 0.58% |
| 2024-03-14 | 5.72 | 5.88 | 0.16 | 2.80% | 5.64 | 5.92 | 611552 | 35572.73 | 0.46% |
| 2024-03-13 | 5.61 | 5.72 | 0.12 | 2.14% | 5.55 | 5.77 | 535529 | 30318.91 | 0.40% |
| 2024-03-12 | 5.94 | 5.60 | -0.37 | -6.20% | 5.58 | 5.97 | 869043 | 49434.96 | 0.65% |
| 2024-03-11 | 5.95 | 5.97 | 0.08 | 1.36% | 5.82 | 6.00 | 640806 | 37919.90 | 0.48% |
| 2024-03-08 | 5.77 | 5.89 | 0.10 | 1.73% | 5.76 | 5.93 | 522284 | 30640.75 | 0.39% |
| 2024-03-07 | 5.70 | 5.79 | 0.10 | 1.76% | 5.60 | 5.83 | 651233 | 37415.94 | 0.49% |
| 2024-03-06 | 5.61 | 5.69 | 0.09 | 1.61% | 5.60 | 5.81 | 694258 | 39639.28 | 0.52% |
| 2024-03-05 | 5.48 | 5.60 | 0.10 | 1.82% | 5.45 | 5.62 | 773359 | 43114.28 | 0.58% |
| 2024-03-04 | 5.25 | 5.50 | 0.24 | 4.56% | 5.22 | 5.51 | 856908 | 46317.75 | 0.64% |
| 2024-03-01 | 5.37 | 5.26 | -0.12 | -2.23% | 5.25 | 5.42 | 602082 | 31951.91 | 0.45% |
| 2024-02-29 | 5.33 | 5.38 | 0.02 | 0.37% | 5.29 | 5.38 | 498369 | 26588.35 | 0.37% |
| 2024-02-28 | 5.30 | 5.36 | 0.03 | 0.56% | 5.29 | 5.50 | 704602 | 38041.57 | 0.53% |
| 2024-02-27 | 5.33 | 5.33 | -0.04 | -0.74% | 5.28 | 5.40 | 568368 | 30234.25 | 0.42% |
| 2024-02-26 | 5.47 | 5.37 | -0.13 | -2.36% | 5.32 | 5.48 | 611615 | 32938.88 | 0.46% |
| 2024-02-23 | 5.53 | 5.50 | -0.03 | -0.54% | 5.47 | 5.60 | 640019 | 35309.78 | 0.48% |
| 2024-02-22 | 5.44 | 5.53 | 0.03 | 0.55% | 5.43 | 5.55 | 657685 | 36150.97 | 0.49% |
| 2024-02-21 | 5.60 | 5.50 | -0.15 | -2.65% | 5.47 | 5.63 | 888301 | 49127.98 | 0.66% |
| 2024-02-20 | 5.73 | 5.65 | -0.10 | -1.74% | 5.56 | 5.78 | 852010 | 48223.81 | 0.64% |
| 2024-02-19 | 5.37 | 5.75 | 0.35 | 6.48% | 5.35 | 5.75 | 755652 | 42210.28 | 0.56% |