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 | 6.26 | 6.48 | 0.24 | 3.85% | 6.25 | 6.48 | 281726 | 17968.70 | 2.90% |
| 2024-05-16 | 6.17 | 6.24 | 0.07 | 1.13% | 6.17 | 6.28 | 110030 | 6861.24 | 1.13% |
| 2024-05-15 | 6.20 | 6.17 | -0.02 | -0.32% | 6.16 | 6.22 | 73131 | 4525.31 | 0.75% |
| 2024-05-14 | 6.21 | 6.19 | 0.01 | 0.16% | 6.16 | 6.23 | 87252 | 5409.77 | 0.90% |
| 2024-05-13 | 6.16 | 6.18 | 0.03 | 0.49% | 6.08 | 6.20 | 107693 | 6637.69 | 1.11% |
| 2024-05-10 | 6.15 | 6.15 | 0.02 | 0.33% | 6.10 | 6.17 | 92611 | 5686.03 | 0.95% |
| 2024-05-09 | 6.07 | 6.13 | 0.06 | 0.99% | 6.07 | 6.15 | 72526 | 4448.47 | 0.75% |
| 2024-05-08 | 6.14 | 6.07 | -0.10 | -1.62% | 6.06 | 6.18 | 90884 | 5549.34 | 0.94% |
| 2024-05-07 | 6.15 | 6.17 | -0.01 | -0.16% | 6.12 | 6.20 | 110905 | 6830.81 | 1.14% |
| 2024-05-06 | 6.14 | 6.18 | 0.09 | 1.48% | 6.13 | 6.21 | 191492 | 11828.07 | 1.97% |
| 2024-04-30 | 6.10 | 6.09 | 0.02 | 0.33% | 6.05 | 6.15 | 153812 | 9366.86 | 1.59% |
| 2024-04-29 | 5.93 | 6.07 | 0.15 | 2.53% | 5.91 | 6.12 | 182723 | 11021.25 | 1.88% |
| 2024-04-26 | 5.85 | 5.92 | 0.06 | 1.02% | 5.84 | 5.92 | 83682 | 4925.97 | 0.86% |
| 2024-04-25 | 5.82 | 5.86 | 0.04 | 0.69% | 5.78 | 5.88 | 63150 | 3693.20 | 0.65% |
| 2024-04-24 | 5.80 | 5.82 | 0.03 | 0.52% | 5.78 | 5.82 | 50037 | 2903.35 | 0.52% |
| 2024-04-23 | 5.86 | 5.79 | -0.07 | -1.19% | 5.78 | 5.87 | 74340 | 4329.32 | 0.77% |
| 2024-04-22 | 5.91 | 5.86 | -0.06 | -1.01% | 5.85 | 5.96 | 85222 | 5010.99 | 0.88% |
| 2024-04-19 | 5.85 | 5.92 | 0.05 | 0.85% | 5.84 | 5.92 | 108668 | 6402.79 | 1.12% |
| 2024-04-18 | 5.87 | 5.87 | 0.01 | 0.17% | 5.84 | 5.90 | 100717 | 5912.14 | 1.04% |
| 2024-04-17 | 5.67 | 5.86 | 0.20 | 3.53% | 5.67 | 5.87 | 140469 | 8117.21 | 1.45% |
| 2024-04-16 | 5.81 | 5.66 | -0.14 | -2.41% | 5.65 | 5.83 | 130992 | 7501.73 | 1.35% |
| 2024-04-15 | 5.83 | 5.80 | -0.02 | -0.34% | 5.63 | 5.89 | 127301 | 7373.14 | 1.31% |
| 2024-04-12 | 5.92 | 5.82 | -0.09 | -1.52% | 5.80 | 5.92 | 97053 | 5664.47 | 1.00% |
| 2024-04-11 | 5.83 | 5.91 | 0.04 | 0.68% | 5.82 | 5.95 | 101726 | 6009.76 | 1.05% |
| 2024-04-10 | 5.98 | 5.87 | -0.10 | -1.68% | 5.82 | 5.98 | 131199 | 7723.74 | 1.35% |
| 2024-04-09 | 5.99 | 5.97 | -0.01 | -0.17% | 5.95 | 6.01 | 88363 | 5277.85 | 0.91% |
| 2024-04-08 | 6.05 | 5.98 | -0.08 | -1.32% | 5.97 | 6.06 | 114242 | 6884.79 | 1.18% |
| 2024-04-03 | 6.05 | 6.06 | 0.01 | 0.17% | 6.03 | 6.08 | 82123 | 4965.22 | 0.85% |
| 2024-04-02 | 6.04 | 6.05 | 0.01 | 0.17% | 6.02 | 6.08 | 105822 | 6403.85 | 1.09% |
| 2024-04-01 | 5.99 | 6.04 | 0.05 | 0.83% | 5.98 | 6.05 | 134795 | 8128.56 | 1.39% |
| 2024-03-29 | 5.93 | 5.99 | 0.04 | 0.67% | 5.92 | 5.99 | 90982 | 5425.67 | 0.94% |
| 2024-03-28 | 5.93 | 5.95 | 0.05 | 0.85% | 5.88 | 5.96 | 102719 | 6087.73 | 1.06% |
| 2024-03-27 | 5.98 | 5.90 | -0.09 | -1.50% | 5.90 | 6.02 | 107316 | 6400.18 | 1.11% |
| 2024-03-26 | 6.05 | 5.99 | -0.04 | -0.66% | 5.94 | 6.05 | 139334 | 8344.18 | 1.44% |
| 2024-03-25 | 6.01 | 6.03 | 0.01 | 0.17% | 6.00 | 6.13 | 154457 | 9376.49 | 1.59% |
| 2024-03-22 | 6.09 | 6.02 | -0.08 | -1.31% | 6.00 | 6.10 | 117185 | 7079.58 | 1.21% |
| 2024-03-21 | 6.08 | 6.10 | 0.01 | 0.16% | 6.07 | 6.12 | 109413 | 6668.39 | 1.13% |
| 2024-03-20 | 6.06 | 6.09 | 0.02 | 0.33% | 6.05 | 6.09 | 72449 | 4398.76 | 0.75% |
| 2024-03-19 | 6.11 | 6.07 | -0.06 | -0.98% | 6.06 | 6.12 | 111502 | 6786.70 | 1.15% |
| 2024-03-18 | 6.08 | 6.13 | 0.05 | 0.82% | 6.07 | 6.13 | 122364 | 7472.91 | 1.26% |
| 2024-03-15 | 6.03 | 6.08 | 0.04 | 0.66% | 6.02 | 6.08 | 102046 | 6179.49 | 1.05% |
| 2024-03-14 | 6.03 | 6.04 | 0.00 | 0.00% | 6.01 | 6.08 | 116061 | 7025.09 | 1.20% |
| 2024-03-13 | 6.12 | 6.04 | -0.08 | -1.31% | 6.02 | 6.13 | 147689 | 8942.70 | 1.52% |
| 2024-03-12 | 6.05 | 6.12 | 0.08 | 1.32% | 6.01 | 6.12 | 185884 | 11275.94 | 1.92% |
| 2024-03-11 | 6.02 | 6.04 | 0.02 | 0.33% | 6.00 | 6.05 | 120559 | 7266.87 | 1.24% |
| 2024-03-08 | 6.04 | 6.02 | -0.03 | -0.50% | 5.96 | 6.06 | 134059 | 8055.62 | 1.38% |
| 2024-03-07 | 6.08 | 6.05 | -0.05 | -0.82% | 6.04 | 6.13 | 218013 | 13268.37 | 2.25% |
| 2024-03-06 | 6.10 | 6.10 | -0.02 | -0.33% | 6.06 | 6.14 | 137472 | 8388.10 | 1.42% |
| 2024-03-05 | 6.11 | 6.12 | 0.03 | 0.49% | 6.08 | 6.14 | 170786 | 10445.92 | 1.76% |
| 2024-03-04 | 6.17 | 6.09 | -0.09 | -1.46% | 6.05 | 6.18 | 179369 | 10920.97 | 1.85% |
| 2024-03-01 | 6.14 | 6.18 | 0.04 | 0.65% | 6.13 | 6.25 | 205889 | 12710.21 | 2.12% |
| 2024-02-29 | 6.08 | 6.14 | 0.06 | 0.99% | 6.04 | 6.15 | 261138 | 15944.34 | 2.69% |
| 2024-02-28 | 6.17 | 6.08 | -0.05 | -0.82% | 6.07 | 6.29 | 367763 | 22782.97 | 3.79% |
| 2024-02-27 | 6.08 | 6.13 | 0.05 | 0.82% | 6.04 | 6.13 | 208689 | 12718.53 | 2.15% |
| 2024-02-26 | 6.13 | 6.08 | -0.06 | -0.98% | 6.07 | 6.23 | 236074 | 14445.51 | 2.43% |
| 2024-02-23 | 6.14 | 6.14 | 0.00 | 0.00% | 6.05 | 6.18 | 261768 | 15996.11 | 2.70% |
| 2024-02-22 | 6.10 | 6.14 | 0.02 | 0.33% | 6.07 | 6.22 | 239547 | 14679.99 | 2.47% |
| 2024-02-21 | 6.06 | 6.12 | 0.02 | 0.33% | 6.02 | 6.35 | 379698 | 23453.33 | 3.91% |
| 2024-02-20 | 5.97 | 6.10 | 0.14 | 2.35% | 5.89 | 6.15 | 375915 | 22731.41 | 3.87% |
| 2024-02-19 | 6.00 | 5.96 | 0.02 | 0.34% | 5.86 | 6.05 | 333237 | 19815.71 | 3.43% |
| 2024-02-08 | 5.70 | 5.94 | 0.32 | 5.69% | 5.69 | 6.09 | 388906 | 23126.51 | 4.01% |
| 2024-02-07 | 5.61 | 5.62 | 0.03 | 0.54% | 5.51 | 5.76 | 398081 | 22538.82 | 4.10% |