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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.24 | 6.26 | -0.06 | -0.95% | 6.15 | 6.37 | 47216 | 2953.36 | 1.65% |
| 2024-05-17 | 6.31 | 6.32 | 0.01 | 0.16% | 6.12 | 6.42 | 75412 | 4721.45 | 2.64% |
| 2024-05-16 | 6.44 | 6.31 | -0.14 | -2.17% | 6.25 | 6.62 | 95709 | 6099.61 | 3.35% |
| 2024-05-15 | 6.75 | 6.45 | -0.22 | -3.30% | 6.40 | 7.00 | 122465 | 8143.34 | 4.28% |
| 2024-05-14 | 6.41 | 6.67 | 0.32 | 5.04% | 6.40 | 6.67 | 68756 | 4526.64 | 2.40% |
| 2024-05-13 | 6.05 | 6.35 | 0.30 | 4.96% | 6.03 | 6.35 | 86744 | 5419.19 | 3.03% |
| 2024-05-10 | 5.70 | 6.05 | 0.29 | 5.03% | 5.70 | 6.05 | 93688 | 5511.31 | 3.28% |
| 2024-05-09 | 5.81 | 5.76 | -0.05 | -0.86% | 5.66 | 6.03 | 127474 | 7443.74 | 4.46% |
| 2024-05-08 | 5.53 | 5.81 | 0.28 | 5.06% | 5.42 | 5.81 | 171296 | 9774.87 | 5.99% |
| 2024-05-07 | 5.29 | 5.53 | 0.26 | 4.93% | 5.29 | 5.53 | 119242 | 6547.34 | 4.17% |
| 2024-05-06 | 5.14 | 5.27 | -0.14 | -2.59% | 5.14 | 5.40 | 288505 | 15066.76 | 10.09% |
| 2024-04-29 | 5.19 | 5.41 | 0.20 | 3.84% | 5.14 | 5.45 | 143156 | 7657.70 | 5.01% |
| 2024-04-26 | 5.11 | 5.21 | 0.03 | 0.58% | 5.04 | 5.26 | 105681 | 5465.09 | 3.70% |
| 2024-04-25 | 5.30 | 5.18 | -0.05 | -0.96% | 5.18 | 5.60 | 98568 | 5242.44 | 3.45% |
| 2024-04-24 | 5.27 | 5.23 | 0.01 | 0.19% | 5.21 | 5.33 | 68686 | 3618.68 | 2.40% |
| 2024-04-23 | 5.08 | 5.22 | -0.09 | -1.69% | 5.04 | 5.36 | 74960 | 3933.51 | 2.62% |
| 2024-04-22 | 5.28 | 5.31 | 0.00 | 0.00% | 5.12 | 5.39 | 66645 | 3518.65 | 2.33% |
| 2024-04-19 | 5.29 | 5.31 | -0.18 | -3.28% | 5.24 | 5.54 | 81252 | 4347.17 | 2.84% |
| 2024-04-18 | 5.46 | 5.49 | 0.01 | 0.18% | 5.34 | 5.75 | 110752 | 6157.22 | 3.87% |
| 2024-04-17 | 4.99 | 5.48 | 0.20 | 3.79% | 4.99 | 5.60 | 106990 | 5851.26 | 3.74% |
| 2024-04-16 | 5.51 | 5.28 | -0.59 | -10.05% | 5.28 | 5.60 | 100478 | 5344.48 | 3.51% |
| 2024-04-15 | 5.87 | 5.87 | -0.65 | -9.97% | 5.87 | 6.13 | 197727 | 11691.07 | 6.91% |
| 2024-04-12 | 6.50 | 6.52 | -0.07 | -1.06% | 6.41 | 6.75 | 133399 | 8727.30 | 4.66% |
| 2024-04-11 | 6.42 | 6.59 | 0.12 | 1.85% | 6.34 | 6.92 | 159989 | 10574.23 | 5.59% |
| 2024-04-10 | 6.69 | 6.47 | -0.34 | -4.99% | 6.33 | 6.69 | 145182 | 9379.48 | 5.08% |
| 2024-04-09 | 7.00 | 6.81 | -0.22 | -3.13% | 6.60 | 7.02 | 230447 | 15518.83 | 8.06% |
| 2024-04-08 | 6.39 | 7.03 | 0.64 | 10.02% | 6.36 | 7.03 | 156948 | 10534.86 | 5.49% |
| 2024-04-03 | 6.65 | 6.39 | -0.25 | -3.77% | 6.29 | 6.68 | 97550 | 6262.63 | 3.41% |
| 2024-04-02 | 6.85 | 6.64 | -0.11 | -1.63% | 6.60 | 6.87 | 105863 | 7073.11 | 3.70% |
| 2024-04-01 | 6.51 | 6.75 | 0.31 | 4.81% | 6.50 | 6.78 | 163157 | 10857.17 | 5.70% |
| 2024-03-29 | 6.42 | 6.44 | -0.03 | -0.46% | 6.35 | 6.66 | 135483 | 8816.04 | 4.74% |
| 2024-03-28 | 6.28 | 6.47 | 0.18 | 2.86% | 6.23 | 6.53 | 141691 | 9101.80 | 4.95% |
| 2024-03-27 | 6.72 | 6.29 | -0.41 | -6.12% | 6.23 | 6.84 | 155386 | 10014.03 | 5.43% |
| 2024-03-26 | 7.04 | 6.70 | -0.27 | -3.87% | 6.66 | 7.16 | 168497 | 11434.05 | 5.89% |
| 2024-03-25 | 7.09 | 6.97 | -0.25 | -3.46% | 6.89 | 7.45 | 188052 | 13420.89 | 6.58% |
| 2024-03-22 | 7.37 | 7.22 | -0.68 | -8.61% | 7.20 | 7.65 | 259544 | 19268.32 | 9.07% |
| 2024-03-21 | 7.55 | 7.90 | 0.56 | 7.63% | 7.43 | 8.07 | 454371 | 35351.64 | 15.89% |
| 2024-03-20 | 6.75 | 7.34 | 0.67 | 10.04% | 6.74 | 7.34 | 167537 | 12044.06 | 5.86% |
| 2024-03-19 | 6.60 | 6.67 | -0.14 | -2.06% | 6.56 | 6.79 | 186046 | 12425.32 | 6.51% |
| 2024-03-18 | 6.65 | 6.81 | 0.16 | 2.41% | 6.65 | 6.90 | 200236 | 13527.54 | 7.00% |
| 2024-03-15 | 6.33 | 6.65 | 0.24 | 3.74% | 6.30 | 6.79 | 209187 | 13779.85 | 7.31% |
| 2024-03-14 | 6.48 | 6.41 | -0.01 | -0.16% | 6.26 | 6.67 | 145832 | 9448.70 | 5.10% |
| 2024-03-13 | 6.37 | 6.42 | 0.06 | 0.94% | 6.34 | 6.58 | 172782 | 11169.01 | 6.04% |
| 2024-03-12 | 6.19 | 6.36 | 0.20 | 3.25% | 6.19 | 6.48 | 151679 | 9597.28 | 5.30% |
| 2024-03-11 | 5.98 | 6.16 | 0.12 | 1.99% | 5.98 | 6.17 | 98267 | 6004.32 | 3.44% |
| 2024-03-08 | 5.93 | 6.04 | -0.18 | -2.89% | 5.93 | 6.16 | 135781 | 8200.54 | 4.75% |
| 2024-03-07 | 6.13 | 6.22 | 0.10 | 1.63% | 6.13 | 6.70 | 164914 | 10585.78 | 5.77% |
| 2024-03-06 | 6.22 | 6.12 | -0.18 | -2.86% | 6.08 | 6.28 | 108964 | 6698.23 | 3.81% |
| 2024-03-05 | 6.12 | 6.30 | 0.12 | 1.94% | 6.01 | 6.48 | 189161 | 11843.11 | 6.61% |
| 2024-03-04 | 6.34 | 6.18 | -0.33 | -5.07% | 6.05 | 6.53 | 155970 | 9692.53 | 5.45% |
| 2024-03-01 | 6.65 | 6.51 | -0.26 | -3.84% | 6.51 | 6.90 | 172844 | 11513.80 | 6.04% |
| 2024-02-29 | 5.81 | 6.77 | 0.31 | 4.80% | 5.81 | 6.90 | 241767 | 15581.63 | 8.45% |
| 2024-02-28 | 7.16 | 6.46 | -0.72 | -10.03% | 6.46 | 7.16 | 268072 | 18124.37 | 9.37% |
| 2024-02-27 | 6.61 | 7.18 | 0.58 | 8.79% | 6.40 | 7.20 | 214339 | 14737.19 | 7.49% |
| 2024-02-26 | 5.99 | 6.60 | 0.48 | 7.84% | 5.97 | 6.69 | 241188 | 15223.78 | 8.43% |
| 2024-02-23 | 5.70 | 6.12 | 0.41 | 7.18% | 5.60 | 6.27 | 238017 | 13967.15 | 8.32% |
| 2024-02-22 | 5.47 | 5.71 | 0.09 | 1.60% | 5.40 | 5.90 | 257819 | 14364.75 | 9.01% |
| 2024-02-21 | 5.10 | 5.62 | 0.51 | 9.98% | 4.95 | 5.62 | 266711 | 14650.88 | 9.33% |
| 2024-02-20 | 5.10 | 5.11 | 0.10 | 2.00% | 4.93 | 5.35 | 182429 | 9361.73 | 6.38% |
| 2024-02-19 | 4.36 | 5.01 | 0.46 | 10.11% | 4.36 | 5.01 | 192535 | 9097.70 | 6.73% |