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 | 6.44 | 6.52 | 0.09 | 1.40% | 6.41 | 6.55 | 88525 | 5740.07 | 0.94% |
| 2024-05-16 | 6.37 | 6.43 | 0.04 | 0.63% | 6.37 | 6.49 | 75234 | 4845.04 | 0.80% |
| 2024-05-15 | 6.51 | 6.39 | -0.12 | -1.84% | 6.37 | 6.51 | 70825 | 4564.14 | 0.76% |
| 2024-05-14 | 6.43 | 6.51 | 0.10 | 1.56% | 6.40 | 6.56 | 130381 | 8463.57 | 1.39% |
| 2024-05-13 | 6.40 | 6.41 | 0.00 | 0.00% | 6.32 | 6.44 | 76500 | 4886.66 | 0.82% |
| 2024-05-10 | 6.41 | 6.41 | 0.01 | 0.16% | 6.37 | 6.46 | 75528 | 4843.76 | 0.81% |
| 2024-05-09 | 6.35 | 6.40 | 0.03 | 0.47% | 6.34 | 6.45 | 88937 | 5691.41 | 0.95% |
| 2024-05-08 | 6.42 | 6.37 | -0.06 | -0.93% | 6.34 | 6.43 | 81407 | 5188.35 | 0.87% |
| 2024-05-07 | 6.47 | 6.43 | -0.04 | -0.62% | 6.33 | 6.47 | 100440 | 6425.58 | 1.07% |
| 2024-05-06 | 6.39 | 6.47 | 0.12 | 1.89% | 6.39 | 6.49 | 115508 | 7445.94 | 1.23% |
| 2024-04-30 | 6.32 | 6.35 | 0.00 | 0.00% | 6.31 | 6.39 | 84264 | 5350.91 | 0.90% |
| 2024-04-29 | 6.12 | 6.35 | 0.19 | 3.08% | 6.10 | 6.35 | 128885 | 8091.04 | 1.37% |
| 2024-04-26 | 6.09 | 6.16 | 0.05 | 0.82% | 6.07 | 6.17 | 72301 | 4425.63 | 0.77% |
| 2024-04-25 | 6.13 | 6.11 | -0.06 | -0.97% | 6.09 | 6.17 | 62955 | 3854.33 | 0.67% |
| 2024-04-24 | 6.22 | 6.17 | -0.05 | -0.80% | 6.10 | 6.23 | 54784 | 3370.32 | 0.58% |
| 2024-04-23 | 6.20 | 6.22 | 0.00 | 0.00% | 6.18 | 6.26 | 62740 | 3904.23 | 0.67% |
| 2024-04-22 | 6.09 | 6.22 | 0.10 | 1.63% | 6.08 | 6.29 | 89216 | 5539.36 | 0.95% |
| 2024-04-19 | 6.10 | 6.12 | 0.00 | 0.00% | 6.08 | 6.17 | 63474 | 3883.87 | 0.68% |
| 2024-04-18 | 6.13 | 6.12 | -0.02 | -0.33% | 6.09 | 6.21 | 94323 | 5806.22 | 1.01% |
| 2024-04-17 | 5.92 | 6.14 | 0.22 | 3.72% | 5.92 | 6.14 | 94425 | 5729.06 | 1.01% |
| 2024-04-16 | 6.08 | 5.92 | -0.21 | -3.43% | 5.90 | 6.14 | 134207 | 8055.51 | 1.43% |
| 2024-04-15 | 6.22 | 6.13 | -0.09 | -1.45% | 6.03 | 6.28 | 96661 | 5937.71 | 1.03% |
| 2024-04-12 | 6.30 | 6.22 | -0.10 | -1.58% | 6.19 | 6.33 | 84087 | 5256.75 | 0.90% |
| 2024-04-11 | 6.32 | 6.32 | -0.03 | -0.47% | 6.28 | 6.41 | 75267 | 4779.09 | 0.80% |
| 2024-04-10 | 6.50 | 6.35 | -0.16 | -2.46% | 6.32 | 6.52 | 80420 | 5161.16 | 0.86% |
| 2024-04-09 | 6.37 | 6.51 | 0.12 | 1.88% | 6.31 | 6.55 | 138676 | 8956.77 | 1.48% |
| 2024-04-08 | 6.44 | 6.39 | -0.04 | -0.62% | 6.39 | 6.49 | 118787 | 7657.97 | 1.27% |
| 2024-04-03 | 6.32 | 6.43 | 0.11 | 1.74% | 6.28 | 6.44 | 106480 | 6784.92 | 1.14% |
| 2024-04-02 | 6.37 | 6.32 | -0.02 | -0.32% | 6.29 | 6.37 | 81842 | 5174.32 | 0.87% |
| 2024-04-01 | 6.19 | 6.34 | 0.16 | 2.59% | 6.19 | 6.35 | 120054 | 7568.61 | 1.28% |
| 2024-03-29 | 6.08 | 6.18 | 0.10 | 1.64% | 6.04 | 6.18 | 77418 | 4732.52 | 0.83% |
| 2024-03-28 | 6.08 | 6.08 | -0.06 | -0.98% | 6.00 | 6.15 | 108785 | 6607.42 | 1.16% |
| 2024-03-27 | 6.24 | 6.14 | -0.09 | -1.44% | 6.12 | 6.31 | 65766 | 4097.09 | 0.70% |
| 2024-03-26 | 6.18 | 6.23 | 0.04 | 0.65% | 6.14 | 6.26 | 51513 | 3198.05 | 0.55% |
| 2024-03-25 | 6.28 | 6.19 | -0.13 | -2.06% | 6.17 | 6.32 | 70736 | 4423.39 | 0.75% |
| 2024-03-22 | 6.50 | 6.32 | -0.17 | -2.62% | 6.28 | 6.51 | 119981 | 7635.34 | 1.28% |
| 2024-03-21 | 6.34 | 6.49 | 0.15 | 2.37% | 6.34 | 6.52 | 169682 | 10919.39 | 1.81% |
| 2024-03-20 | 6.24 | 6.34 | 0.10 | 1.60% | 6.22 | 6.37 | 108545 | 6856.28 | 1.16% |
| 2024-03-19 | 6.22 | 6.24 | 0.01 | 0.16% | 6.21 | 6.30 | 96301 | 6029.99 | 1.03% |
| 2024-03-18 | 6.18 | 6.23 | 0.05 | 0.81% | 6.14 | 6.23 | 80973 | 5007.10 | 0.86% |
| 2024-03-15 | 6.08 | 6.18 | 0.08 | 1.31% | 6.07 | 6.19 | 79181 | 4866.94 | 0.84% |
| 2024-03-14 | 6.08 | 6.10 | -0.01 | -0.16% | 6.04 | 6.16 | 74520 | 4551.18 | 0.79% |
| 2024-03-13 | 6.17 | 6.11 | -0.07 | -1.13% | 6.08 | 6.17 | 72819 | 4458.75 | 0.78% |
| 2024-03-12 | 6.10 | 6.18 | 0.09 | 1.48% | 6.07 | 6.18 | 93600 | 5742.37 | 1.00% |
| 2024-03-11 | 5.98 | 6.09 | 0.09 | 1.50% | 5.96 | 6.09 | 81596 | 4926.90 | 0.87% |
| 2024-03-08 | 6.01 | 6.00 | -0.02 | -0.33% | 5.91 | 6.05 | 90258 | 5395.71 | 0.96% |
| 2024-03-07 | 6.02 | 6.02 | 0.01 | 0.17% | 6.00 | 6.11 | 71516 | 4328.88 | 0.76% |
| 2024-03-06 | 6.00 | 6.01 | -0.02 | -0.33% | 5.99 | 6.06 | 62774 | 3780.87 | 0.67% |
| 2024-03-05 | 6.05 | 6.03 | -0.05 | -0.82% | 6.01 | 6.07 | 62162 | 3753.50 | 0.66% |
| 2024-03-04 | 6.11 | 6.08 | -0.05 | -0.82% | 6.03 | 6.15 | 77174 | 4681.01 | 0.82% |
| 2024-03-01 | 6.17 | 6.13 | -0.05 | -0.81% | 6.10 | 6.20 | 83492 | 5118.68 | 0.89% |
| 2024-02-29 | 6.04 | 6.18 | 0.12 | 1.98% | 6.02 | 6.18 | 89543 | 5482.77 | 0.95% |
| 2024-02-28 | 6.23 | 6.06 | -0.17 | -2.73% | 6.06 | 6.35 | 155573 | 9679.72 | 1.66% |
| 2024-02-27 | 6.14 | 6.23 | 0.07 | 1.14% | 6.10 | 6.23 | 102792 | 6363.98 | 1.10% |
| 2024-02-26 | 6.15 | 6.16 | 0.01 | 0.16% | 6.09 | 6.22 | 93907 | 5778.71 | 1.00% |
| 2024-02-23 | 6.10 | 6.15 | 0.02 | 0.33% | 6.05 | 6.15 | 80334 | 4901.67 | 0.86% |
| 2024-02-22 | 6.01 | 6.13 | 0.07 | 1.16% | 6.01 | 6.14 | 71770 | 4378.91 | 0.77% |
| 2024-02-21 | 6.03 | 6.06 | 0.01 | 0.17% | 5.98 | 6.21 | 106728 | 6527.77 | 1.14% |
| 2024-02-20 | 6.03 | 6.05 | 0.02 | 0.33% | 5.93 | 6.07 | 85543 | 5145.66 | 0.91% |
| 2024-02-19 | 6.21 | 6.03 | -0.11 | -1.79% | 5.95 | 6.23 | 142551 | 8643.83 | 1.52% |