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 | 6.30 | 6.34 | 0.04 | 0.63% | 6.26 | 6.34 | 943753 | 59523.28 | 0.10% |
| 2024-05-16 | 6.34 | 6.30 | -0.03 | -0.47% | 6.25 | 6.36 | 1072955 | 67575.58 | 0.11% |
| 2024-05-15 | 6.36 | 6.33 | -0.04 | -0.63% | 6.32 | 6.38 | 602488 | 38250.59 | 0.06% |
| 2024-05-14 | 6.39 | 6.37 | -0.02 | -0.31% | 6.34 | 6.41 | 875018 | 55748.43 | 0.09% |
| 2024-05-13 | 6.40 | 6.39 | -0.01 | -0.16% | 6.35 | 6.44 | 1116372 | 71521.56 | 0.12% |
| 2024-05-10 | 6.40 | 6.40 | 0.01 | 0.16% | 6.38 | 6.44 | 1255491 | 80483.38 | 0.13% |
| 2024-05-09 | 6.44 | 6.39 | -0.03 | -0.47% | 6.38 | 6.47 | 1215133 | 77940.47 | 0.13% |
| 2024-05-08 | 6.36 | 6.42 | 0.05 | 0.78% | 6.34 | 6.48 | 1261758 | 81167.25 | 0.13% |
| 2024-05-07 | 6.31 | 6.37 | 0.05 | 0.79% | 6.29 | 6.38 | 1239663 | 78627.12 | 0.13% |
| 2024-05-06 | 6.34 | 6.32 | -0.03 | -0.47% | 6.22 | 6.35 | 1786079 | 112328.64 | 0.19% |
| 2024-04-30 | 6.26 | 6.35 | 0.09 | 1.44% | 6.24 | 6.42 | 2080240 | 132332.31 | 0.22% |
| 2024-04-29 | 6.50 | 6.26 | -0.28 | -4.28% | 6.24 | 6.51 | 3201876 | 201663.08 | 0.34% |
| 2024-04-26 | 6.55 | 6.54 | 0.00 | 0.00% | 6.52 | 6.64 | 1439693 | 94543.33 | 0.15% |
| 2024-04-25 | 6.49 | 6.54 | 0.05 | 0.77% | 6.45 | 6.55 | 784234 | 50971.55 | 0.08% |
| 2024-04-24 | 6.48 | 6.49 | 0.07 | 1.09% | 6.42 | 6.52 | 960568 | 62255.27 | 0.10% |
| 2024-04-23 | 6.50 | 6.42 | -0.08 | -1.23% | 6.35 | 6.53 | 1458524 | 93915.41 | 0.15% |
| 2024-04-22 | 6.63 | 6.50 | -0.17 | -2.55% | 6.48 | 6.77 | 2203172 | 144953.77 | 0.23% |
| 2024-04-19 | 6.53 | 6.67 | 0.13 | 1.99% | 6.53 | 6.77 | 2482664 | 165639.11 | 0.26% |
| 2024-04-18 | 6.56 | 6.54 | -0.10 | -1.51% | 6.50 | 6.64 | 1657029 | 108544.30 | 0.17% |
| 2024-04-17 | 6.64 | 6.64 | -0.04 | -0.60% | 6.48 | 6.65 | 1910952 | 125816.72 | 0.20% |
| 2024-04-16 | 6.61 | 6.68 | 0.03 | 0.45% | 6.56 | 6.78 | 2233855 | 149190.39 | 0.24% |
| 2024-04-15 | 6.39 | 6.65 | 0.27 | 4.23% | 6.37 | 6.67 | 2184444 | 143521.14 | 0.23% |
| 2024-04-12 | 6.37 | 6.38 | 0.00 | 0.00% | 6.35 | 6.42 | 1075975 | 68704.84 | 0.11% |
| 2024-04-11 | 6.36 | 6.38 | 0.02 | 0.31% | 6.32 | 6.44 | 1023434 | 65337.92 | 0.11% |
| 2024-04-10 | 6.33 | 6.36 | 0.03 | 0.47% | 6.31 | 6.43 | 1150772 | 73453.05 | 0.12% |
| 2024-04-09 | 6.55 | 6.33 | -0.18 | -2.76% | 6.30 | 6.56 | 1729792 | 110384.22 | 0.18% |
| 2024-04-08 | 6.45 | 6.51 | 0.01 | 0.15% | 6.39 | 6.62 | 1689266 | 110311.56 | 0.18% |
| 2024-04-03 | 6.48 | 6.50 | 0.03 | 0.46% | 6.43 | 6.55 | 1500045 | 97371.34 | 0.16% |
| 2024-04-02 | 6.35 | 6.47 | 0.11 | 1.73% | 6.34 | 6.53 | 1677288 | 108329.74 | 0.18% |
| 2024-04-01 | 6.39 | 6.36 | -0.03 | -0.47% | 6.29 | 6.40 | 1265608 | 80345.25 | 0.13% |
| 2024-03-29 | 6.21 | 6.39 | 0.17 | 2.73% | 6.21 | 6.44 | 1877796 | 119569.69 | 0.20% |
| 2024-03-28 | 6.20 | 6.22 | 0.00 | 0.00% | 6.15 | 6.24 | 1035839 | 64209.56 | 0.11% |
| 2024-03-27 | 6.18 | 6.22 | 0.02 | 0.32% | 6.17 | 6.26 | 916301 | 56926.95 | 0.10% |
| 2024-03-26 | 6.23 | 6.20 | -0.03 | -0.48% | 6.16 | 6.27 | 1222147 | 75854.04 | 0.13% |
| 2024-03-25 | 6.17 | 6.23 | 0.03 | 0.48% | 6.16 | 6.30 | 1530083 | 95614.06 | 0.16% |
| 2024-03-22 | 6.23 | 6.20 | -0.05 | -0.80% | 6.13 | 6.26 | 981004 | 60668.40 | 0.10% |
| 2024-03-21 | 6.24 | 6.25 | 0.01 | 0.16% | 6.20 | 6.30 | 709218 | 44372.71 | 0.07% |
| 2024-03-20 | 6.15 | 6.24 | 0.09 | 1.46% | 6.09 | 6.28 | 1154948 | 71778.69 | 0.12% |
| 2024-03-19 | 6.21 | 6.15 | -0.05 | -0.81% | 6.13 | 6.26 | 1279275 | 79327.14 | 0.13% |
| 2024-03-18 | 6.21 | 6.20 | 0.00 | 0.00% | 6.16 | 6.24 | 950814 | 58935.85 | 0.10% |
| 2024-03-15 | 6.23 | 6.20 | -0.02 | -0.32% | 6.14 | 6.28 | 996678 | 61714.37 | 0.10% |
| 2024-03-14 | 6.17 | 6.22 | 0.07 | 1.14% | 6.13 | 6.26 | 1245305 | 77364.66 | 0.13% |
| 2024-03-13 | 6.11 | 6.15 | 0.02 | 0.33% | 6.06 | 6.17 | 1162911 | 71128.34 | 0.12% |
| 2024-03-12 | 6.34 | 6.13 | -0.23 | -3.62% | 6.12 | 6.34 | 1961484 | 121570.79 | 0.21% |
| 2024-03-11 | 6.43 | 6.36 | -0.10 | -1.55% | 6.28 | 6.43 | 1579156 | 100146.29 | 0.17% |
| 2024-03-08 | 6.41 | 6.46 | 0.03 | 0.47% | 6.34 | 6.47 | 1140592 | 73106.98 | 0.12% |
| 2024-03-07 | 6.38 | 6.43 | 0.05 | 0.78% | 6.36 | 6.49 | 1199081 | 77213.70 | 0.13% |
| 2024-03-06 | 6.39 | 6.38 | -0.01 | -0.16% | 6.34 | 6.46 | 1130722 | 72366.99 | 0.12% |
| 2024-03-05 | 6.31 | 6.39 | 0.05 | 0.79% | 6.28 | 6.42 | 1432402 | 91181.95 | 0.15% |
| 2024-03-04 | 6.20 | 6.34 | 0.14 | 2.26% | 6.19 | 6.38 | 1812602 | 114516.52 | 0.19% |
| 2024-03-01 | 6.22 | 6.20 | -0.05 | -0.80% | 6.16 | 6.25 | 1100804 | 68298.21 | 0.12% |
| 2024-02-29 | 6.18 | 6.25 | 0.06 | 0.97% | 6.16 | 6.25 | 1084422 | 67322.72 | 0.11% |
| 2024-02-28 | 6.24 | 6.19 | -0.06 | -0.96% | 6.13 | 6.28 | 1526878 | 94807.91 | 0.16% |
| 2024-02-27 | 6.25 | 6.25 | -0.01 | -0.16% | 6.21 | 6.32 | 1231834 | 76996.08 | 0.13% |
| 2024-02-26 | 6.35 | 6.26 | -0.11 | -1.73% | 6.24 | 6.43 | 1333628 | 84310.60 | 0.14% |
| 2024-02-23 | 6.42 | 6.37 | -0.05 | -0.78% | 6.33 | 6.47 | 1883536 | 120108.81 | 0.20% |
| 2024-02-22 | 6.24 | 6.42 | 0.17 | 2.72% | 6.23 | 6.45 | 1854653 | 118010.75 | 0.20% |
| 2024-02-21 | 6.25 | 6.25 | 0.00 | 0.00% | 6.21 | 6.40 | 2162016 | 136331.34 | 0.23% |
| 2024-02-20 | 6.28 | 6.25 | -0.03 | -0.48% | 6.23 | 6.34 | 1401676 | 87761.14 | 0.15% |
| 2024-02-19 | 6.01 | 6.28 | 0.29 | 4.84% | 5.99 | 6.32 | 2459521 | 152661.28 | 0.26% |