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 | 6.41 | 6.52 | 0.14 | 2.19% | 6.37 | 6.54 | 62774 | 4067.60 | 1.65% |
| 2024-05-08 | 6.36 | 6.38 | 0.01 | 0.16% | 6.35 | 6.43 | 42553 | 2718.59 | 1.12% |
| 2024-05-07 | 6.40 | 6.37 | -0.02 | -0.31% | 6.35 | 6.43 | 39739 | 2534.21 | 1.04% |
| 2024-05-06 | 6.35 | 6.39 | 0.13 | 2.08% | 6.30 | 6.41 | 59171 | 3760.43 | 1.55% |
| 2024-04-30 | 6.19 | 6.26 | 0.12 | 1.95% | 6.15 | 6.35 | 78916 | 4938.69 | 2.07% |
| 2024-04-29 | 6.02 | 6.14 | 0.12 | 1.99% | 6.00 | 6.17 | 52548 | 3203.11 | 1.38% |
| 2024-04-26 | 5.98 | 6.02 | 0.03 | 0.50% | 5.90 | 6.03 | 40345 | 2407.65 | 1.06% |
| 2024-04-25 | 5.95 | 5.99 | 0.01 | 0.17% | 5.91 | 6.04 | 28767 | 1719.04 | 0.75% |
| 2024-04-24 | 6.00 | 5.98 | 0.05 | 0.84% | 5.94 | 6.06 | 32245 | 1929.33 | 0.85% |
| 2024-04-23 | 5.97 | 5.93 | -0.05 | -0.84% | 5.92 | 5.98 | 30549 | 1818.95 | 0.80% |
| 2024-04-22 | 5.90 | 5.98 | 0.01 | 0.17% | 5.79 | 6.02 | 41811 | 2471.36 | 1.10% |
| 2024-04-19 | 5.86 | 5.97 | 0.09 | 1.53% | 5.77 | 6.02 | 53964 | 3205.10 | 1.41% |
| 2024-04-18 | 5.87 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 45895 | 2707.08 | 1.20% |
| 2024-04-17 | 5.70 | 5.93 | 0.23 | 4.04% | 5.70 | 5.93 | 58441 | 3436.05 | 1.53% |
| 2024-04-16 | 6.01 | 5.70 | -0.38 | -6.25% | 5.69 | 6.06 | 89674 | 5177.07 | 2.35% |
| 2024-04-15 | 6.40 | 6.08 | -0.37 | -5.74% | 5.93 | 6.42 | 124052 | 7606.64 | 3.25% |
| 2024-04-12 | 6.76 | 6.45 | -0.36 | -5.29% | 6.44 | 6.78 | 130384 | 8553.75 | 3.42% |
| 2024-04-11 | 6.83 | 6.81 | -0.09 | -1.30% | 6.72 | 6.89 | 131718 | 8931.11 | 3.45% |
| 2024-04-10 | 6.70 | 6.90 | 0.10 | 1.47% | 6.70 | 7.17 | 237006 | 16493.23 | 6.21% |
| 2024-04-09 | 6.56 | 6.80 | 0.27 | 4.13% | 6.43 | 6.86 | 146257 | 9743.41 | 3.83% |
| 2024-04-08 | 6.54 | 6.53 | -0.02 | -0.31% | 6.50 | 6.65 | 77620 | 5106.17 | 2.03% |
| 2024-04-03 | 6.50 | 6.55 | 0.04 | 0.61% | 6.47 | 6.58 | 52747 | 3448.07 | 1.38% |
| 2024-04-02 | 6.49 | 6.51 | 0.02 | 0.31% | 6.47 | 6.54 | 40800 | 2656.70 | 1.07% |
| 2024-04-01 | 6.39 | 6.49 | 0.09 | 1.41% | 6.38 | 6.51 | 48659 | 3148.40 | 1.28% |
| 2024-03-29 | 6.25 | 6.40 | 0.10 | 1.59% | 6.25 | 6.40 | 43060 | 2731.98 | 1.13% |
| 2024-03-28 | 6.25 | 6.30 | 0.05 | 0.80% | 6.22 | 6.34 | 30777 | 1933.64 | 0.81% |
| 2024-03-27 | 6.29 | 6.25 | -0.08 | -1.26% | 6.25 | 6.37 | 35929 | 2269.12 | 0.94% |
| 2024-03-26 | 6.29 | 6.33 | 0.04 | 0.64% | 6.20 | 6.36 | 36620 | 2306.51 | 0.96% |
| 2024-03-25 | 6.42 | 6.29 | -0.15 | -2.33% | 6.27 | 6.44 | 45523 | 2899.38 | 1.19% |
| 2024-03-22 | 6.60 | 6.44 | -0.20 | -3.01% | 6.41 | 6.62 | 72746 | 4714.54 | 1.91% |
| 2024-03-21 | 6.57 | 6.64 | 0.07 | 1.07% | 6.53 | 6.64 | 84463 | 5571.70 | 2.21% |
| 2024-03-20 | 6.56 | 6.57 | 0.04 | 0.61% | 6.50 | 6.59 | 45752 | 2995.94 | 1.20% |
| 2024-03-19 | 6.56 | 6.53 | -0.01 | -0.15% | 6.53 | 6.60 | 57136 | 3748.07 | 1.50% |
| 2024-03-18 | 6.49 | 6.54 | 0.05 | 0.77% | 6.46 | 6.56 | 54157 | 3523.14 | 1.42% |
| 2024-03-15 | 6.35 | 6.49 | 0.10 | 1.56% | 6.35 | 6.49 | 43182 | 2780.88 | 1.13% |
| 2024-03-14 | 6.43 | 6.39 | -0.07 | -1.08% | 6.35 | 6.48 | 43246 | 2777.34 | 1.13% |
| 2024-03-13 | 6.60 | 6.46 | -0.04 | -0.62% | 6.44 | 6.63 | 53227 | 3461.44 | 1.40% |
| 2024-03-12 | 6.45 | 6.50 | 0.05 | 0.78% | 6.40 | 6.51 | 52708 | 3404.58 | 1.38% |
| 2024-03-11 | 6.30 | 6.45 | 0.14 | 2.22% | 6.27 | 6.51 | 65052 | 4157.06 | 1.71% |
| 2024-03-08 | 6.31 | 6.31 | -0.02 | -0.32% | 6.26 | 6.37 | 32098 | 2018.87 | 0.84% |
| 2024-03-07 | 6.30 | 6.33 | 0.02 | 0.32% | 6.29 | 6.41 | 47876 | 3035.10 | 1.25% |
| 2024-03-06 | 6.41 | 6.31 | -0.04 | -0.63% | 6.25 | 6.41 | 64293 | 4059.37 | 1.69% |
| 2024-03-05 | 6.65 | 6.35 | -0.23 | -3.50% | 6.34 | 6.65 | 95755 | 6229.77 | 2.51% |
| 2024-03-04 | 6.60 | 6.58 | 0.01 | 0.15% | 6.45 | 6.63 | 70612 | 4630.94 | 1.85% |
| 2024-03-01 | 6.59 | 6.57 | -0.08 | -1.20% | 6.48 | 6.60 | 84514 | 5532.35 | 2.22% |
| 2024-02-29 | 6.40 | 6.65 | 0.17 | 2.62% | 6.30 | 6.65 | 145784 | 9496.08 | 3.82% |
| 2024-02-28 | 6.43 | 6.48 | 0.05 | 0.78% | 6.18 | 6.75 | 158989 | 10290.84 | 4.17% |
| 2024-02-27 | 6.28 | 6.43 | 0.13 | 2.06% | 6.23 | 6.44 | 69552 | 4434.35 | 1.82% |
| 2024-02-26 | 6.22 | 6.30 | 0.04 | 0.64% | 6.21 | 6.38 | 74920 | 4711.03 | 1.96% |
| 2024-02-23 | 6.20 | 6.26 | 0.02 | 0.32% | 6.16 | 6.28 | 71708 | 4455.26 | 1.88% |
| 2024-02-22 | 6.02 | 6.24 | 0.15 | 2.46% | 6.01 | 6.30 | 95019 | 5886.13 | 2.49% |
| 2024-02-21 | 5.98 | 6.09 | 0.08 | 1.33% | 5.94 | 6.20 | 81942 | 4985.52 | 2.15% |
| 2024-02-20 | 6.00 | 6.01 | -0.04 | -0.66% | 5.93 | 6.02 | 49203 | 2942.32 | 1.29% |
| 2024-02-19 | 6.00 | 6.05 | 0.04 | 0.67% | 5.90 | 6.13 | 93890 | 5645.18 | 2.46% |
| 2024-02-08 | 5.70 | 6.01 | 0.16 | 2.74% | 5.45 | 6.04 | 162487 | 9363.65 | 4.26% |
| 2024-02-07 | 5.71 | 5.85 | 0.24 | 4.28% | 5.44 | 6.17 | 162614 | 9633.41 | 4.26% |
| 2024-02-06 | 5.44 | 5.61 | -0.22 | -3.77% | 5.25 | 5.92 | 109341 | 5965.00 | 2.87% |
| 2024-02-05 | 6.20 | 5.83 | -0.65 | -10.03% | 5.83 | 6.20 | 109166 | 6460.80 | 2.86% |
| 2024-02-02 | 6.42 | 6.48 | 0.07 | 1.09% | 5.88 | 6.58 | 97032 | 6125.06 | 2.54% |
| 2024-02-01 | 6.42 | 6.41 | -0.04 | -0.62% | 6.31 | 6.60 | 51250 | 3295.71 | 1.34% |
| 2024-01-31 | 6.68 | 6.45 | -0.31 | -4.59% | 6.43 | 6.77 | 39385 | 2581.79 | 1.03% |