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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.66 | 6.76 | 0.04 | 0.60% | 6.63 | 6.83 | 191597 | 12930.84 | 2.66% |
| 2024-05-08 | 6.69 | 6.72 | 0.03 | 0.45% | 6.64 | 6.76 | 193835 | 12974.94 | 2.69% |
| 2024-05-07 | 6.84 | 6.69 | -0.11 | -1.62% | 6.66 | 6.84 | 235187 | 15764.77 | 3.27% |
| 2024-05-06 | 6.62 | 6.80 | 0.24 | 3.66% | 6.59 | 6.95 | 358161 | 24107.40 | 4.97% |
| 2024-04-30 | 6.48 | 6.56 | 0.08 | 1.23% | 6.45 | 6.58 | 212403 | 13874.95 | 2.95% |
| 2024-04-29 | 6.43 | 6.48 | 0.05 | 0.78% | 6.41 | 6.50 | 211632 | 13669.34 | 2.94% |
| 2024-04-26 | 6.36 | 6.43 | 0.10 | 1.58% | 6.34 | 6.47 | 265242 | 16987.00 | 3.68% |
| 2024-04-25 | 6.36 | 6.33 | -0.02 | -0.31% | 6.30 | 6.39 | 120438 | 7628.01 | 1.67% |
| 2024-04-24 | 6.23 | 6.35 | 0.13 | 2.09% | 6.20 | 6.41 | 181971 | 11507.83 | 2.53% |
| 2024-04-23 | 6.15 | 6.22 | 0.07 | 1.14% | 6.11 | 6.25 | 117477 | 7258.44 | 1.53% |
| 2024-04-22 | 6.13 | 6.15 | 0.03 | 0.49% | 6.08 | 6.17 | 102589 | 6291.88 | 1.33% |
| 2024-04-19 | 6.08 | 6.12 | 0.01 | 0.16% | 6.06 | 6.16 | 93476 | 5713.60 | 1.21% |
| 2024-04-18 | 6.14 | 6.11 | -0.07 | -1.13% | 6.11 | 6.20 | 137360 | 8439.85 | 1.78% |
| 2024-04-17 | 6.07 | 6.18 | 0.20 | 3.34% | 6.00 | 6.18 | 182313 | 11158.53 | 2.37% |
| 2024-04-16 | 6.15 | 5.98 | -0.18 | -2.92% | 5.97 | 6.20 | 168989 | 10230.86 | 2.19% |
| 2024-04-15 | 6.21 | 6.16 | -0.06 | -0.96% | 6.04 | 6.28 | 165191 | 10196.04 | 2.15% |
| 2024-04-12 | 6.27 | 6.22 | -0.07 | -1.11% | 6.21 | 6.33 | 114409 | 7155.74 | 1.49% |
| 2024-04-11 | 6.34 | 6.29 | -0.08 | -1.26% | 6.29 | 6.41 | 159146 | 10095.09 | 2.07% |
| 2024-04-10 | 6.45 | 6.37 | -0.08 | -1.24% | 6.37 | 6.55 | 247518 | 15983.56 | 3.21% |
| 2024-04-09 | 6.36 | 6.45 | 0.08 | 1.26% | 6.32 | 6.45 | 184232 | 11795.05 | 2.39% |
| 2024-04-08 | 6.36 | 6.37 | -0.02 | -0.31% | 6.32 | 6.45 | 198452 | 12670.25 | 2.58% |
| 2024-04-03 | 6.30 | 6.39 | 0.07 | 1.11% | 6.28 | 6.39 | 164240 | 10414.06 | 2.13% |
| 2024-04-02 | 6.35 | 6.32 | -0.03 | -0.47% | 6.28 | 6.38 | 129504 | 8191.10 | 1.68% |
| 2024-04-01 | 6.21 | 6.35 | 0.14 | 2.25% | 6.18 | 6.40 | 222243 | 13972.30 | 2.89% |
| 2024-03-29 | 6.03 | 6.21 | 0.15 | 2.48% | 5.99 | 6.23 | 177033 | 10839.27 | 2.30% |
| 2024-03-28 | 6.00 | 6.06 | 0.04 | 0.66% | 5.91 | 6.10 | 266407 | 15999.12 | 3.46% |
| 2024-03-27 | 6.14 | 6.02 | -0.11 | -1.79% | 6.01 | 6.16 | 145438 | 8869.39 | 1.89% |
| 2024-03-26 | 6.14 | 6.13 | -0.01 | -0.16% | 6.05 | 6.17 | 140822 | 8595.29 | 1.83% |
| 2024-03-25 | 6.25 | 6.14 | -0.12 | -1.92% | 6.12 | 6.27 | 150376 | 9352.28 | 1.95% |
| 2024-03-22 | 6.35 | 6.26 | -0.11 | -1.73% | 6.23 | 6.36 | 187336 | 11770.46 | 2.43% |
| 2024-03-21 | 6.32 | 6.37 | 0.04 | 0.63% | 6.30 | 6.38 | 187731 | 11904.20 | 2.44% |
| 2024-03-20 | 6.28 | 6.33 | 0.02 | 0.32% | 6.27 | 6.35 | 160182 | 10108.69 | 2.08% |
| 2024-03-19 | 6.31 | 6.31 | -0.03 | -0.47% | 6.29 | 6.38 | 167939 | 10623.20 | 2.18% |
| 2024-03-18 | 6.25 | 6.34 | 0.08 | 1.28% | 6.22 | 6.34 | 222559 | 13974.98 | 2.89% |
| 2024-03-15 | 6.28 | 6.26 | -0.04 | -0.63% | 6.16 | 6.32 | 307235 | 19128.37 | 3.99% |
| 2024-03-14 | 6.39 | 6.30 | 0.01 | 0.16% | 6.22 | 6.49 | 233362 | 14777.19 | 3.03% |
| 2024-03-13 | 6.30 | 6.29 | -0.02 | -0.32% | 6.21 | 6.32 | 188577 | 11819.91 | 2.45% |
| 2024-03-12 | 6.22 | 6.31 | 0.12 | 1.94% | 6.22 | 6.40 | 312296 | 19744.41 | 4.06% |
| 2024-03-11 | 6.11 | 6.19 | 0.08 | 1.31% | 6.08 | 6.19 | 146239 | 8973.06 | 1.90% |
| 2024-03-08 | 6.08 | 6.11 | 0.03 | 0.49% | 6.06 | 6.14 | 115047 | 7014.60 | 1.49% |
| 2024-03-07 | 6.15 | 6.08 | -0.06 | -0.98% | 6.06 | 6.19 | 155290 | 9493.90 | 2.02% |
| 2024-03-06 | 6.09 | 6.14 | 0.02 | 0.33% | 6.06 | 6.19 | 143498 | 8777.15 | 1.86% |
| 2024-03-05 | 6.22 | 6.12 | -0.12 | -1.92% | 6.11 | 6.22 | 177521 | 10908.87 | 2.31% |
| 2024-03-04 | 6.16 | 6.24 | 0.07 | 1.13% | 6.14 | 6.31 | 275408 | 17155.44 | 3.58% |
| 2024-03-01 | 6.17 | 6.17 | -0.02 | -0.32% | 6.11 | 6.21 | 201279 | 12388.62 | 2.61% |
| 2024-02-29 | 6.01 | 6.19 | 0.13 | 2.15% | 5.97 | 6.19 | 247716 | 15143.07 | 3.22% |
| 2024-02-28 | 6.36 | 6.06 | -0.29 | -4.57% | 6.05 | 6.50 | 448320 | 28278.04 | 5.82% |
| 2024-02-27 | 6.25 | 6.35 | 0.08 | 1.28% | 6.22 | 6.35 | 258792 | 16263.35 | 3.36% |
| 2024-02-26 | 6.24 | 6.27 | 0.06 | 0.97% | 6.16 | 6.31 | 318017 | 19844.58 | 4.13% |
| 2024-02-23 | 6.18 | 6.21 | 0.00 | 0.00% | 6.11 | 6.22 | 301631 | 18614.07 | 3.92% |
| 2024-02-22 | 6.11 | 6.21 | 0.09 | 1.47% | 6.05 | 6.22 | 357103 | 21923.80 | 4.64% |
| 2024-02-21 | 6.06 | 6.12 | 0.01 | 0.16% | 6.02 | 6.23 | 424324 | 26067.04 | 5.51% |
| 2024-02-20 | 6.09 | 6.11 | -0.09 | -1.45% | 6.00 | 6.29 | 476595 | 29272.53 | 6.19% |
| 2024-02-19 | 5.93 | 6.20 | -0.15 | -2.36% | 5.72 | 6.27 | 852622 | 50880.64 | 11.07% |
| 2024-02-08 | 6.73 | 6.35 | 0.23 | 3.76% | 6.22 | 6.73 | 1041407 | 68470.80 | 13.52% |
| 2024-02-07 | 6.12 | 6.12 | 0.56 | 10.07% | 6.12 | 6.12 | 58682 | 3591.35 | 0.76% |
| 2024-02-06 | 5.29 | 5.56 | 0.51 | 10.10% | 5.20 | 5.56 | 262930 | 14387.05 | 3.41% |
| 2024-02-05 | 5.40 | 5.05 | -0.44 | -8.01% | 4.94 | 5.44 | 343787 | 17508.37 | 4.46% |
| 2024-02-02 | 5.68 | 5.49 | -0.19 | -3.35% | 5.31 | 5.76 | 222336 | 12341.58 | 2.89% |
| 2024-02-01 | 5.70 | 5.68 | -0.04 | -0.70% | 5.58 | 5.82 | 150149 | 8564.38 | 1.95% |
| 2024-01-31 | 5.99 | 5.72 | -0.28 | -4.67% | 5.71 | 6.02 | 171978 | 10036.39 | 2.23% |