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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.73 | 6.79 | 0.10 | 1.49% | 6.64 | 6.82 | 172370 | 11610.59 | 0.22% |
| 2024-05-10 | 6.48 | 6.69 | 0.19 | 2.92% | 6.47 | 6.73 | 181214 | 12032.27 | 0.23% |
| 2024-05-09 | 6.50 | 6.50 | 0.00 | 0.00% | 6.42 | 6.53 | 92886 | 6027.45 | 0.12% |
| 2024-05-08 | 6.44 | 6.50 | 0.07 | 1.09% | 6.40 | 6.53 | 123060 | 7975.00 | 0.16% |
| 2024-05-07 | 6.50 | 6.43 | -0.09 | -1.38% | 6.40 | 6.52 | 101126 | 6523.92 | 0.13% |
| 2024-05-06 | 6.37 | 6.52 | 0.21 | 3.33% | 6.25 | 6.52 | 182215 | 11706.92 | 0.23% |
| 2024-04-30 | 6.15 | 6.31 | 0.13 | 2.10% | 6.15 | 6.33 | 151760 | 9531.98 | 0.19% |
| 2024-04-29 | 6.17 | 6.18 | -0.03 | -0.48% | 6.12 | 6.21 | 117369 | 7234.82 | 0.15% |
| 2024-04-26 | 6.30 | 6.21 | -0.06 | -0.96% | 6.17 | 6.30 | 153061 | 9516.70 | 0.19% |
| 2024-04-25 | 6.30 | 6.27 | -0.01 | -0.16% | 6.22 | 6.37 | 153166 | 9627.90 | 0.19% |
| 2024-04-24 | 6.26 | 6.28 | 0.05 | 0.80% | 6.19 | 6.34 | 102137 | 6385.20 | 0.13% |
| 2024-04-23 | 6.19 | 6.23 | 0.01 | 0.16% | 6.15 | 6.35 | 185945 | 11626.83 | 0.24% |
| 2024-04-22 | 6.33 | 6.22 | -0.11 | -1.74% | 6.19 | 6.40 | 175130 | 10989.35 | 0.22% |
| 2024-04-19 | 6.15 | 6.33 | 0.13 | 2.10% | 6.15 | 6.33 | 169985 | 10633.43 | 0.22% |
| 2024-04-18 | 6.33 | 6.20 | -0.14 | -2.21% | 6.18 | 6.43 | 202139 | 12677.23 | 0.26% |
| 2024-04-17 | 6.08 | 6.34 | 0.27 | 4.45% | 6.04 | 6.35 | 245089 | 15288.83 | 0.31% |
| 2024-04-16 | 6.14 | 6.07 | -0.10 | -1.62% | 6.04 | 6.27 | 163972 | 10084.77 | 0.21% |
| 2024-04-15 | 6.06 | 6.17 | 0.11 | 1.82% | 6.03 | 6.25 | 170484 | 10506.55 | 0.22% |
| 2024-04-12 | 6.10 | 6.06 | -0.05 | -0.82% | 6.03 | 6.15 | 111837 | 6820.56 | 0.14% |
| 2024-04-11 | 5.97 | 6.11 | 0.08 | 1.33% | 5.95 | 6.16 | 159531 | 9727.14 | 0.20% |
| 2024-04-10 | 5.95 | 6.03 | 0.05 | 0.84% | 5.94 | 6.10 | 153108 | 9235.91 | 0.19% |
| 2024-04-09 | 5.96 | 5.98 | 0.02 | 0.34% | 5.88 | 5.98 | 120902 | 7194.15 | 0.15% |
| 2024-04-08 | 5.85 | 5.96 | 0.11 | 1.88% | 5.83 | 6.00 | 161197 | 9593.61 | 0.20% |
| 2024-04-03 | 5.82 | 5.85 | 0.03 | 0.52% | 5.78 | 5.87 | 78820 | 4596.91 | 0.10% |
| 2024-04-02 | 5.86 | 5.82 | -0.06 | -1.02% | 5.79 | 5.92 | 115070 | 6741.49 | 0.15% |
| 2024-04-01 | 5.87 | 5.88 | 0.01 | 0.17% | 5.83 | 5.91 | 79783 | 4683.16 | 0.10% |
| 2024-03-29 | 5.80 | 5.87 | 0.06 | 1.03% | 5.78 | 5.88 | 92453 | 5413.28 | 0.12% |
| 2024-03-28 | 5.78 | 5.81 | 0.02 | 0.35% | 5.72 | 5.83 | 77441 | 4474.06 | 0.10% |
| 2024-03-27 | 5.80 | 5.79 | -0.03 | -0.52% | 5.78 | 5.86 | 74405 | 4329.34 | 0.09% |
| 2024-03-26 | 5.75 | 5.82 | 0.07 | 1.22% | 5.72 | 5.84 | 74259 | 4286.32 | 0.09% |
| 2024-03-25 | 5.72 | 5.75 | 0.02 | 0.35% | 5.70 | 5.81 | 76607 | 4424.69 | 0.10% |
| 2024-03-22 | 5.74 | 5.73 | -0.01 | -0.17% | 5.67 | 5.78 | 68208 | 3898.91 | 0.09% |
| 2024-03-21 | 5.81 | 5.74 | -0.07 | -1.20% | 5.73 | 5.83 | 67218 | 3871.57 | 0.09% |
| 2024-03-20 | 5.76 | 5.81 | 0.03 | 0.52% | 5.72 | 5.84 | 80943 | 4683.90 | 0.10% |
| 2024-03-19 | 5.86 | 5.78 | -0.10 | -1.70% | 5.78 | 5.92 | 79682 | 4665.97 | 0.10% |
| 2024-03-18 | 5.89 | 5.88 | -0.02 | -0.34% | 5.85 | 5.96 | 104197 | 6135.63 | 0.13% |
| 2024-03-15 | 5.76 | 5.90 | 0.10 | 1.72% | 5.76 | 5.91 | 120014 | 7026.19 | 0.15% |
| 2024-03-14 | 5.80 | 5.80 | 0.01 | 0.17% | 5.78 | 5.86 | 89800 | 5224.24 | 0.11% |
| 2024-03-13 | 5.76 | 5.79 | 0.03 | 0.52% | 5.74 | 5.82 | 112440 | 6493.83 | 0.14% |
| 2024-03-12 | 5.97 | 5.76 | -0.21 | -3.52% | 5.75 | 5.98 | 157595 | 9203.32 | 0.20% |
| 2024-03-11 | 6.05 | 5.97 | -0.08 | -1.32% | 5.92 | 6.12 | 131824 | 7913.97 | 0.17% |
| 2024-03-08 | 6.03 | 6.05 | 0.03 | 0.50% | 5.99 | 6.13 | 127736 | 7720.32 | 0.16% |
| 2024-03-07 | 5.90 | 6.02 | 0.12 | 2.03% | 5.85 | 6.04 | 164530 | 9816.45 | 0.21% |
| 2024-03-06 | 5.85 | 5.90 | 0.05 | 0.85% | 5.83 | 5.94 | 99592 | 5872.87 | 0.13% |
| 2024-03-05 | 5.84 | 5.85 | -0.01 | -0.17% | 5.83 | 5.93 | 106592 | 6254.28 | 0.14% |
| 2024-03-04 | 5.73 | 5.86 | 0.14 | 2.45% | 5.70 | 5.86 | 125016 | 7217.93 | 0.16% |
| 2024-03-01 | 5.77 | 5.72 | -0.05 | -0.87% | 5.70 | 5.77 | 65619 | 3758.77 | 0.08% |
| 2024-02-29 | 5.69 | 5.77 | 0.05 | 0.87% | 5.68 | 5.77 | 90369 | 5178.68 | 0.11% |
| 2024-02-28 | 5.75 | 5.72 | -0.04 | -0.69% | 5.67 | 5.80 | 125491 | 7200.37 | 0.16% |
| 2024-02-27 | 5.67 | 5.76 | 0.06 | 1.05% | 5.67 | 5.77 | 80567 | 4617.95 | 0.10% |
| 2024-02-26 | 5.88 | 5.70 | -0.19 | -3.23% | 5.68 | 5.89 | 123390 | 7102.65 | 0.16% |
| 2024-02-23 | 5.87 | 5.89 | 0.00 | 0.00% | 5.85 | 5.97 | 95815 | 5653.74 | 0.12% |
| 2024-02-22 | 5.80 | 5.89 | 0.06 | 1.03% | 5.80 | 5.89 | 98922 | 5797.28 | 0.13% |
| 2024-02-21 | 5.76 | 5.83 | 0.05 | 0.87% | 5.74 | 5.84 | 108487 | 6286.89 | 0.14% |
| 2024-02-20 | 5.79 | 5.78 | -0.01 | -0.17% | 5.76 | 5.86 | 116111 | 6745.76 | 0.15% |
| 2024-02-19 | 5.62 | 5.79 | 0.16 | 2.84% | 5.57 | 5.81 | 251618 | 14340.95 | 0.32% |
| 2024-02-08 | 5.56 | 5.63 | 0.07 | 1.26% | 5.40 | 5.65 | 287160 | 15734.61 | 0.36% |
| 2024-02-07 | 5.66 | 5.56 | -0.09 | -1.59% | 5.51 | 5.67 | 246118 | 13671.39 | 0.31% |
| 2024-02-06 | 5.64 | 5.65 | -0.03 | -0.53% | 5.61 | 5.74 | 164120 | 9298.99 | 0.21% |
| 2024-02-05 | 5.70 | 5.68 | -0.05 | -0.87% | 5.56 | 5.80 | 170069 | 9685.26 | 0.22% |