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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.57 | 6.54 | -0.04 | -0.61% | 6.53 | 6.61 | 203044 | 13343.55 | 0.58% |
| 2024-05-07 | 6.60 | 6.58 | -0.01 | -0.15% | 6.51 | 6.62 | 240544 | 15792.06 | 0.69% |
| 2024-05-06 | 6.42 | 6.59 | 0.22 | 3.45% | 6.41 | 6.60 | 344844 | 22537.44 | 0.99% |
| 2024-04-30 | 6.39 | 6.37 | -0.03 | -0.47% | 6.36 | 6.50 | 273646 | 17574.39 | 0.78% |
| 2024-04-29 | 6.53 | 6.40 | -0.13 | -1.99% | 6.36 | 6.53 | 337856 | 21639.04 | 0.97% |
| 2024-04-26 | 6.50 | 6.53 | 0.03 | 0.46% | 6.42 | 6.54 | 217690 | 14118.08 | 0.62% |
| 2024-04-25 | 6.51 | 6.50 | -0.04 | -0.61% | 6.48 | 6.60 | 207515 | 13547.65 | 0.59% |
| 2024-04-24 | 6.48 | 6.54 | 0.06 | 0.93% | 6.47 | 6.60 | 221523 | 14448.53 | 0.63% |
| 2024-04-23 | 6.64 | 6.48 | -0.09 | -1.37% | 6.45 | 6.65 | 204854 | 13360.32 | 0.59% |
| 2024-04-22 | 6.72 | 6.57 | -0.14 | -2.09% | 6.54 | 6.76 | 214266 | 14187.73 | 0.61% |
| 2024-04-19 | 6.64 | 6.71 | 0.08 | 1.21% | 6.61 | 6.83 | 324056 | 21824.40 | 0.93% |
| 2024-04-18 | 6.72 | 6.63 | -0.09 | -1.34% | 6.57 | 6.77 | 265245 | 17637.76 | 0.76% |
| 2024-04-17 | 6.75 | 6.72 | 0.02 | 0.30% | 6.56 | 6.76 | 296139 | 19703.48 | 0.85% |
| 2024-04-16 | 6.78 | 6.70 | -0.11 | -1.62% | 6.69 | 6.89 | 332020 | 22592.65 | 0.95% |
| 2024-04-15 | 6.70 | 6.81 | 0.06 | 0.89% | 6.66 | 6.88 | 317143 | 21482.30 | 0.91% |
| 2024-04-12 | 6.96 | 6.75 | -0.19 | -2.74% | 6.71 | 6.98 | 334640 | 22870.20 | 0.96% |
| 2024-04-11 | 6.92 | 6.94 | -0.05 | -0.72% | 6.86 | 7.06 | 257278 | 17957.00 | 0.74% |
| 2024-04-10 | 7.00 | 6.99 | -0.05 | -0.71% | 6.85 | 7.14 | 544407 | 38171.57 | 1.56% |
| 2024-04-09 | 6.88 | 7.04 | 0.13 | 1.88% | 6.83 | 7.12 | 503902 | 35291.88 | 1.44% |
| 2024-04-08 | 7.00 | 6.91 | -0.09 | -1.29% | 6.77 | 7.00 | 457496 | 31594.02 | 1.31% |
| 2024-04-03 | 6.78 | 7.00 | 0.22 | 3.24% | 6.75 | 7.12 | 831700 | 57225.07 | 2.38% |
| 2024-04-02 | 6.45 | 6.78 | 0.37 | 5.77% | 6.42 | 6.82 | 890785 | 59740.29 | 2.55% |
| 2024-04-01 | 6.16 | 6.41 | 0.27 | 4.40% | 6.15 | 6.44 | 425245 | 26829.30 | 1.22% |
| 2024-03-29 | 5.99 | 6.14 | 0.16 | 2.68% | 5.98 | 6.15 | 201530 | 12221.64 | 0.58% |
| 2024-03-28 | 5.93 | 5.98 | 0.05 | 0.84% | 5.86 | 6.04 | 186779 | 11165.99 | 0.54% |
| 2024-03-27 | 5.96 | 5.93 | -0.02 | -0.34% | 5.92 | 6.01 | 188154 | 11231.16 | 0.54% |
| 2024-03-26 | 5.85 | 5.95 | 0.09 | 1.54% | 5.85 | 5.95 | 144300 | 8522.33 | 0.41% |
| 2024-03-25 | 5.84 | 5.86 | 0.01 | 0.17% | 5.84 | 5.95 | 117169 | 6920.51 | 0.34% |
| 2024-03-22 | 5.88 | 5.85 | -0.05 | -0.85% | 5.81 | 5.91 | 130744 | 7651.76 | 0.37% |
| 2024-03-21 | 5.92 | 5.90 | -0.02 | -0.34% | 5.87 | 5.94 | 94129 | 5547.00 | 0.27% |
| 2024-03-20 | 5.92 | 5.92 | 0.00 | 0.00% | 5.89 | 5.96 | 77621 | 4597.22 | 0.22% |
| 2024-03-19 | 5.99 | 5.92 | -0.08 | -1.33% | 5.91 | 6.03 | 114800 | 6847.25 | 0.33% |
| 2024-03-18 | 5.99 | 6.00 | 0.01 | 0.17% | 5.94 | 6.08 | 144542 | 8670.47 | 0.41% |
| 2024-03-15 | 5.86 | 5.99 | 0.11 | 1.87% | 5.86 | 6.00 | 156588 | 9306.97 | 0.45% |
| 2024-03-14 | 5.88 | 5.88 | 0.01 | 0.17% | 5.84 | 5.91 | 100544 | 5904.57 | 0.29% |
| 2024-03-13 | 5.87 | 5.87 | 0.00 | 0.00% | 5.81 | 5.89 | 116467 | 6817.56 | 0.33% |
| 2024-03-12 | 6.02 | 5.87 | -0.14 | -2.33% | 5.85 | 6.04 | 218725 | 12917.99 | 0.63% |
| 2024-03-11 | 6.05 | 6.01 | -0.02 | -0.33% | 5.98 | 6.12 | 194657 | 11754.70 | 0.56% |
| 2024-03-08 | 5.95 | 6.03 | 0.10 | 1.69% | 5.93 | 6.04 | 164184 | 9844.11 | 0.47% |
| 2024-03-07 | 5.93 | 5.93 | 0.00 | 0.00% | 5.90 | 5.97 | 147357 | 8750.98 | 0.42% |
| 2024-03-06 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 6.00 | 156383 | 9297.95 | 0.45% |
| 2024-03-05 | 5.85 | 5.93 | 0.04 | 0.68% | 5.85 | 5.94 | 201268 | 11889.13 | 0.58% |
| 2024-03-04 | 5.87 | 5.89 | 0.01 | 0.17% | 5.82 | 5.90 | 200823 | 11768.64 | 0.58% |
| 2024-03-01 | 5.82 | 5.88 | 0.04 | 0.68% | 5.82 | 6.01 | 329954 | 19475.60 | 0.95% |
| 2024-02-29 | 5.61 | 5.84 | 0.20 | 3.55% | 5.60 | 5.86 | 338618 | 19453.62 | 0.97% |
| 2024-02-28 | 5.63 | 5.64 | 0.00 | 0.00% | 5.58 | 5.71 | 323448 | 18278.95 | 0.93% |
| 2024-02-27 | 5.54 | 5.64 | 0.10 | 1.81% | 5.52 | 5.65 | 204391 | 11472.75 | 0.59% |
| 2024-02-26 | 5.59 | 5.54 | -0.06 | -1.07% | 5.51 | 5.61 | 210986 | 11698.30 | 0.60% |
| 2024-02-23 | 5.57 | 5.60 | 0.03 | 0.54% | 5.55 | 5.64 | 171491 | 9579.32 | 0.49% |
| 2024-02-22 | 5.52 | 5.57 | 0.04 | 0.72% | 5.51 | 5.58 | 153896 | 8535.24 | 0.44% |
| 2024-02-21 | 5.51 | 5.53 | 0.02 | 0.36% | 5.47 | 5.60 | 199670 | 11081.91 | 0.57% |
| 2024-02-20 | 5.51 | 5.51 | -0.01 | -0.18% | 5.47 | 5.54 | 147191 | 8104.65 | 0.42% |
| 2024-02-19 | 5.55 | 5.52 | 0.03 | 0.55% | 5.49 | 5.56 | 244558 | 13514.12 | 0.70% |
| 2024-02-08 | 5.43 | 5.49 | 0.06 | 1.10% | 5.41 | 5.53 | 317370 | 17375.80 | 0.91% |
| 2024-02-07 | 5.26 | 5.43 | 0.17 | 3.23% | 5.20 | 5.46 | 339291 | 18250.59 | 0.97% |
| 2024-02-06 | 5.00 | 5.26 | 0.22 | 4.37% | 4.96 | 5.35 | 268837 | 13886.69 | 0.77% |
| 2024-02-05 | 5.20 | 5.04 | -0.18 | -3.45% | 4.91 | 5.21 | 314250 | 15895.45 | 0.90% |
| 2024-02-02 | 5.31 | 5.22 | -0.08 | -1.51% | 5.11 | 5.37 | 221858 | 11654.98 | 0.64% |
| 2024-02-01 | 5.34 | 5.30 | -0.08 | -1.49% | 5.27 | 5.41 | 155889 | 8309.09 | 0.45% |
| 2024-01-31 | 5.44 | 5.38 | -0.07 | -1.28% | 5.35 | 5.50 | 199752 | 10825.25 | 0.57% |
| 2024-01-30 | 5.52 | 5.45 | -0.07 | -1.27% | 5.44 | 5.57 | 222143 | 12266.80 | 0.64% |
| 2024-01-29 | 5.55 | 5.52 | -0.02 | -0.36% | 5.52 | 5.60 | 232920 | 12948.38 | 0.67% |