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 | 6.57 | 6.78 | 0.20 | 3.04% | 6.51 | 6.85 | 760277 | 50952.29 | 3.54% |
| 2024-05-10 | 6.67 | 6.58 | -0.10 | -1.50% | 6.55 | 6.70 | 521760 | 34473.38 | 2.43% |
| 2024-05-09 | 6.39 | 6.68 | 0.32 | 5.03% | 6.39 | 6.74 | 874503 | 57886.39 | 4.07% |
| 2024-05-08 | 6.34 | 6.36 | 0.02 | 0.32% | 6.30 | 6.39 | 259332 | 16449.99 | 1.21% |
| 2024-05-07 | 6.43 | 6.34 | -0.10 | -1.55% | 6.28 | 6.44 | 384466 | 24423.98 | 1.79% |
| 2024-05-06 | 6.39 | 6.44 | 0.12 | 1.90% | 6.30 | 6.47 | 423392 | 27045.53 | 1.97% |
| 2024-04-30 | 6.20 | 6.32 | 0.01 | 0.16% | 6.20 | 6.39 | 378866 | 23977.29 | 1.76% |
| 2024-04-29 | 6.33 | 6.31 | -0.02 | -0.32% | 6.27 | 6.39 | 379940 | 23990.04 | 1.77% |
| 2024-04-26 | 6.38 | 6.33 | -0.04 | -0.63% | 6.21 | 6.40 | 389104 | 24511.79 | 1.81% |
| 2024-04-25 | 6.26 | 6.37 | 0.08 | 1.27% | 6.24 | 6.46 | 413892 | 26395.81 | 1.93% |
| 2024-04-24 | 6.19 | 6.29 | 0.11 | 1.78% | 6.18 | 6.29 | 311331 | 19393.10 | 1.45% |
| 2024-04-23 | 6.34 | 6.18 | -0.16 | -2.52% | 6.17 | 6.40 | 487576 | 30496.27 | 2.27% |
| 2024-04-22 | 6.52 | 6.34 | -0.24 | -3.65% | 6.34 | 6.63 | 615724 | 39764.62 | 2.87% |
| 2024-04-19 | 6.38 | 6.58 | 0.16 | 2.49% | 6.38 | 6.70 | 994501 | 65470.14 | 4.63% |
| 2024-04-18 | 6.45 | 6.42 | -0.11 | -1.68% | 6.31 | 6.53 | 704053 | 45043.69 | 3.28% |
| 2024-04-17 | 6.25 | 6.53 | 0.24 | 3.82% | 6.13 | 6.55 | 821022 | 52130.91 | 3.82% |
| 2024-04-16 | 6.44 | 6.29 | -0.20 | -3.08% | 6.26 | 6.72 | 1145133 | 74549.09 | 5.33% |
| 2024-04-15 | 6.20 | 6.49 | 0.31 | 5.02% | 6.06 | 6.60 | 941646 | 59960.15 | 4.39% |
| 2024-04-12 | 6.06 | 6.18 | 0.13 | 2.15% | 6.00 | 6.27 | 577434 | 35656.44 | 2.69% |
| 2024-04-11 | 5.82 | 6.05 | 0.22 | 3.77% | 5.78 | 6.10 | 520816 | 31253.48 | 2.43% |
| 2024-04-10 | 5.81 | 5.83 | 0.00 | 0.00% | 5.76 | 5.86 | 221806 | 12884.55 | 1.03% |
| 2024-04-09 | 5.90 | 5.83 | -0.11 | -1.85% | 5.80 | 5.93 | 296585 | 17358.29 | 1.38% |
| 2024-04-08 | 5.93 | 5.94 | -0.03 | -0.50% | 5.90 | 6.08 | 411658 | 24701.45 | 1.92% |
| 2024-04-03 | 5.97 | 5.97 | 0.06 | 1.02% | 5.89 | 6.04 | 381607 | 22738.11 | 1.78% |
| 2024-04-02 | 5.93 | 5.91 | -0.01 | -0.17% | 5.88 | 5.98 | 338589 | 20056.54 | 1.58% |
| 2024-04-01 | 5.81 | 5.92 | 0.11 | 1.89% | 5.79 | 5.93 | 347731 | 20402.82 | 1.62% |
| 2024-03-29 | 5.76 | 5.81 | 0.06 | 1.04% | 5.69 | 5.82 | 275422 | 15894.95 | 1.28% |
| 2024-03-28 | 5.63 | 5.75 | 0.12 | 2.13% | 5.63 | 5.78 | 257145 | 14718.90 | 1.20% |
| 2024-03-27 | 5.72 | 5.63 | -0.08 | -1.40% | 5.63 | 5.79 | 253948 | 14487.09 | 1.18% |
| 2024-03-26 | 5.63 | 5.71 | 0.06 | 1.06% | 5.60 | 5.73 | 207662 | 11747.39 | 0.97% |
| 2024-03-25 | 5.67 | 5.65 | -0.03 | -0.53% | 5.64 | 5.74 | 231758 | 13195.82 | 1.08% |
| 2024-03-22 | 5.79 | 5.68 | -0.13 | -2.24% | 5.68 | 5.88 | 312610 | 17970.29 | 1.46% |
| 2024-03-21 | 5.79 | 5.81 | 0.01 | 0.17% | 5.71 | 5.83 | 377606 | 21767.91 | 1.76% |
| 2024-03-20 | 5.87 | 5.80 | -0.07 | -1.19% | 5.77 | 5.90 | 368614 | 21454.14 | 1.72% |
| 2024-03-19 | 5.93 | 5.87 | -0.07 | -1.18% | 5.85 | 6.06 | 476214 | 28306.74 | 2.22% |
| 2024-03-18 | 5.87 | 5.94 | 0.07 | 1.19% | 5.81 | 5.97 | 438203 | 25836.36 | 2.04% |
| 2024-03-15 | 5.80 | 5.87 | 0.00 | 0.00% | 5.75 | 5.97 | 657648 | 38488.64 | 3.06% |
| 2024-03-14 | 5.43 | 5.87 | 0.42 | 7.71% | 5.42 | 5.90 | 1101027 | 63491.38 | 5.13% |
| 2024-03-13 | 5.43 | 5.45 | 0.00 | 0.00% | 5.39 | 5.47 | 199780 | 10851.13 | 0.93% |
| 2024-03-12 | 5.50 | 5.45 | -0.05 | -0.91% | 5.43 | 5.50 | 220215 | 12019.82 | 1.03% |
| 2024-03-11 | 5.47 | 5.50 | 0.06 | 1.10% | 5.43 | 5.56 | 295645 | 16198.49 | 1.38% |
| 2024-03-08 | 5.38 | 5.44 | 0.07 | 1.30% | 5.37 | 5.46 | 164562 | 8919.69 | 0.77% |
| 2024-03-07 | 5.41 | 5.37 | -0.01 | -0.19% | 5.36 | 5.48 | 237885 | 12907.40 | 1.11% |
| 2024-03-06 | 5.36 | 5.38 | -0.02 | -0.37% | 5.36 | 5.45 | 179761 | 9718.07 | 0.84% |
| 2024-03-05 | 5.43 | 5.40 | -0.07 | -1.28% | 5.38 | 5.45 | 206791 | 11177.60 | 0.96% |
| 2024-03-04 | 5.34 | 5.47 | 0.11 | 2.05% | 5.32 | 5.49 | 328771 | 17827.39 | 1.53% |
| 2024-03-01 | 5.37 | 5.36 | -0.03 | -0.56% | 5.31 | 5.42 | 189286 | 10127.92 | 0.88% |
| 2024-02-29 | 5.26 | 5.39 | 0.10 | 1.89% | 5.26 | 5.39 | 224727 | 12017.67 | 1.05% |
| 2024-02-28 | 5.43 | 5.29 | -0.13 | -2.40% | 5.29 | 5.47 | 316845 | 17086.54 | 1.48% |
| 2024-02-27 | 5.32 | 5.42 | 0.09 | 1.69% | 5.30 | 5.42 | 213324 | 11493.85 | 0.99% |
| 2024-02-26 | 5.45 | 5.33 | -0.11 | -2.02% | 5.31 | 5.46 | 238678 | 12820.35 | 1.11% |
| 2024-02-23 | 5.49 | 5.44 | -0.01 | -0.18% | 5.40 | 5.52 | 252260 | 13751.90 | 1.18% |
| 2024-02-22 | 5.40 | 5.45 | 0.07 | 1.30% | 5.37 | 5.58 | 279139 | 15212.57 | 1.30% |
| 2024-02-21 | 5.27 | 5.38 | 0.08 | 1.51% | 5.26 | 5.50 | 347649 | 18762.13 | 1.62% |
| 2024-02-20 | 5.32 | 5.30 | -0.02 | -0.38% | 5.25 | 5.32 | 192312 | 10161.72 | 0.90% |
| 2024-02-19 | 5.31 | 5.32 | 0.02 | 0.38% | 5.25 | 5.36 | 255141 | 13558.41 | 1.19% |
| 2024-02-08 | 5.31 | 5.30 | 0.05 | 0.95% | 5.25 | 5.44 | 338381 | 18081.95 | 1.58% |
| 2024-02-07 | 5.16 | 5.25 | 0.16 | 3.14% | 5.11 | 5.33 | 333637 | 17475.00 | 1.55% |
| 2024-02-06 | 4.71 | 5.09 | 0.38 | 8.07% | 4.61 | 5.13 | 294676 | 14513.24 | 1.37% |
| 2024-02-05 | 4.98 | 4.71 | -0.32 | -6.36% | 4.61 | 4.98 | 330650 | 15807.65 | 1.54% |