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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.91 | 6.78 | -0.12 | -1.74% | 6.76 | 6.92 | 74515 | 5075.94 | 1.55% |
| 2024-05-09 | 6.81 | 6.90 | 0.11 | 1.62% | 6.72 | 6.90 | 78847 | 5412.61 | 1.64% |
| 2024-05-08 | 6.75 | 6.79 | 0.05 | 0.74% | 6.71 | 6.83 | 80064 | 5435.59 | 1.67% |
| 2024-05-07 | 6.71 | 6.74 | 0.02 | 0.30% | 6.65 | 6.78 | 72472 | 4866.02 | 1.51% |
| 2024-05-06 | 6.60 | 6.72 | 0.19 | 2.91% | 6.59 | 6.74 | 79884 | 5348.73 | 1.67% |
| 2024-04-30 | 6.52 | 6.53 | 0.07 | 1.08% | 6.40 | 6.55 | 75610 | 4909.18 | 1.58% |
| 2024-04-29 | 6.31 | 6.46 | 0.16 | 2.54% | 6.30 | 6.47 | 51917 | 3330.03 | 1.08% |
| 2024-04-26 | 6.31 | 6.30 | -0.01 | -0.16% | 6.23 | 6.33 | 45451 | 2862.10 | 0.95% |
| 2024-04-25 | 6.19 | 6.31 | 0.11 | 1.77% | 6.15 | 6.33 | 46460 | 2922.16 | 0.97% |
| 2024-04-24 | 6.01 | 6.20 | 0.17 | 2.82% | 6.01 | 6.20 | 60823 | 3737.14 | 1.27% |
| 2024-04-23 | 5.99 | 6.03 | 0.03 | 0.50% | 5.91 | 6.08 | 47530 | 2847.16 | 0.99% |
| 2024-04-22 | 5.95 | 6.00 | 0.05 | 0.84% | 5.83 | 6.00 | 44764 | 2648.85 | 0.93% |
| 2024-04-19 | 5.94 | 5.95 | 0.03 | 0.51% | 5.85 | 6.04 | 43836 | 2608.38 | 0.91% |
| 2024-04-18 | 6.09 | 5.92 | -0.17 | -2.79% | 5.92 | 6.12 | 65763 | 3943.25 | 1.37% |
| 2024-04-17 | 5.68 | 6.09 | 0.46 | 8.17% | 5.68 | 6.09 | 78951 | 4698.73 | 1.65% |
| 2024-04-16 | 6.05 | 5.63 | -0.43 | -7.10% | 5.61 | 6.08 | 87661 | 5047.65 | 1.83% |
| 2024-04-15 | 6.32 | 6.06 | -0.28 | -4.42% | 5.94 | 6.36 | 89291 | 5453.66 | 1.86% |
| 2024-04-12 | 6.48 | 6.34 | -0.20 | -3.06% | 6.32 | 6.55 | 75713 | 4845.54 | 1.58% |
| 2024-04-11 | 6.49 | 6.54 | 0.01 | 0.15% | 6.42 | 6.75 | 57400 | 3782.93 | 1.20% |
| 2024-04-10 | 6.62 | 6.53 | -0.13 | -1.95% | 6.47 | 6.69 | 56582 | 3718.17 | 1.18% |
| 2024-04-09 | 6.39 | 6.66 | 0.24 | 3.74% | 6.39 | 6.66 | 65381 | 4268.52 | 1.36% |
| 2024-04-08 | 6.70 | 6.42 | -0.31 | -4.61% | 6.41 | 6.74 | 81043 | 5311.31 | 1.69% |
| 2024-04-03 | 6.65 | 6.73 | 0.07 | 1.05% | 6.65 | 6.82 | 105226 | 7095.73 | 2.20% |
| 2024-04-02 | 6.67 | 6.66 | 0.00 | 0.00% | 6.56 | 6.69 | 47396 | 3142.24 | 0.99% |
| 2024-04-01 | 6.49 | 6.66 | 0.19 | 2.94% | 6.49 | 6.66 | 63324 | 4159.49 | 1.32% |
| 2024-03-29 | 6.52 | 6.47 | -0.01 | -0.15% | 6.36 | 6.55 | 48618 | 3128.64 | 1.01% |
| 2024-03-28 | 6.41 | 6.48 | 0.10 | 1.57% | 6.29 | 6.54 | 65558 | 4225.60 | 1.37% |
| 2024-03-27 | 6.44 | 6.38 | -0.09 | -1.39% | 6.37 | 6.58 | 64521 | 4192.97 | 1.35% |
| 2024-03-26 | 6.46 | 6.47 | 0.01 | 0.15% | 6.35 | 6.53 | 47292 | 3047.85 | 0.99% |
| 2024-03-25 | 6.67 | 6.46 | -0.20 | -3.00% | 6.45 | 6.71 | 61930 | 4075.84 | 1.29% |
| 2024-03-22 | 6.78 | 6.66 | -0.14 | -2.06% | 6.57 | 6.79 | 88258 | 5868.48 | 1.84% |
| 2024-03-21 | 6.85 | 6.80 | -0.03 | -0.44% | 6.72 | 6.88 | 73472 | 4991.98 | 1.53% |
| 2024-03-20 | 6.77 | 6.83 | 0.09 | 1.34% | 6.73 | 6.85 | 85997 | 5851.19 | 1.79% |
| 2024-03-19 | 6.77 | 6.74 | -0.01 | -0.15% | 6.71 | 6.83 | 98169 | 6641.94 | 2.05% |
| 2024-03-18 | 6.59 | 6.75 | 0.17 | 2.58% | 6.59 | 6.75 | 113376 | 7585.46 | 2.37% |
| 2024-03-15 | 6.48 | 6.58 | 0.06 | 0.92% | 6.41 | 6.63 | 74510 | 4882.19 | 1.55% |
| 2024-03-14 | 6.64 | 6.52 | -0.02 | -0.31% | 6.44 | 6.79 | 106517 | 7033.73 | 2.22% |
| 2024-03-13 | 6.56 | 6.54 | -0.04 | -0.61% | 6.43 | 6.58 | 80784 | 5252.19 | 1.69% |
| 2024-03-12 | 6.51 | 6.58 | 0.12 | 1.86% | 6.50 | 6.66 | 118562 | 7809.76 | 2.47% |
| 2024-03-11 | 6.35 | 6.46 | 0.12 | 1.89% | 6.30 | 6.50 | 85287 | 5485.17 | 1.78% |
| 2024-03-08 | 6.22 | 6.34 | 0.07 | 1.12% | 6.22 | 6.42 | 60233 | 3817.26 | 1.26% |
| 2024-03-07 | 6.30 | 6.27 | -0.04 | -0.63% | 6.25 | 6.43 | 67302 | 4258.34 | 1.40% |
| 2024-03-06 | 6.28 | 6.31 | -0.01 | -0.16% | 6.19 | 6.36 | 60436 | 3790.61 | 1.26% |
| 2024-03-05 | 6.53 | 6.32 | -0.22 | -3.36% | 6.30 | 6.53 | 98143 | 6242.05 | 2.05% |
| 2024-03-04 | 6.27 | 6.54 | 0.25 | 3.97% | 6.26 | 6.75 | 169317 | 11055.31 | 3.53% |
| 2024-03-01 | 6.27 | 6.29 | 0.00 | 0.00% | 6.20 | 6.33 | 75278 | 4716.15 | 1.57% |
| 2024-02-29 | 5.99 | 6.29 | 0.16 | 2.61% | 5.95 | 6.29 | 113174 | 6990.04 | 2.36% |
| 2024-02-28 | 6.54 | 6.13 | -0.44 | -6.70% | 6.09 | 6.75 | 172906 | 11212.25 | 3.61% |
| 2024-02-27 | 6.35 | 6.57 | 0.13 | 2.02% | 6.32 | 6.57 | 128229 | 8306.77 | 2.68% |
| 2024-02-26 | 6.34 | 6.44 | 0.08 | 1.26% | 6.27 | 6.56 | 149419 | 9572.62 | 3.12% |
| 2024-02-23 | 6.31 | 6.36 | -0.03 | -0.47% | 6.22 | 6.38 | 128259 | 8088.80 | 2.68% |
| 2024-02-22 | 6.21 | 6.39 | 0.11 | 1.75% | 6.15 | 6.59 | 164421 | 10351.60 | 3.43% |
| 2024-02-21 | 6.34 | 6.28 | -0.06 | -0.95% | 6.14 | 6.39 | 194303 | 12162.06 | 4.05% |
| 2024-02-20 | 5.70 | 6.34 | 0.58 | 10.07% | 5.63 | 6.34 | 96253 | 5897.85 | 2.01% |
| 2024-02-19 | 5.69 | 5.76 | 0.16 | 2.86% | 5.61 | 5.84 | 102801 | 5905.22 | 2.14% |
| 2024-02-08 | 5.07 | 5.60 | 0.50 | 9.80% | 4.94 | 5.61 | 137943 | 7308.12 | 2.88% |
| 2024-02-07 | 5.25 | 5.10 | -0.17 | -3.23% | 5.03 | 5.38 | 105238 | 5468.95 | 2.20% |
| 2024-02-06 | 4.85 | 5.27 | 0.18 | 3.54% | 4.65 | 5.43 | 116834 | 5882.81 | 2.44% |
| 2024-02-05 | 5.55 | 5.09 | -0.56 | -9.91% | 5.09 | 5.65 | 110910 | 5763.00 | 2.31% |
| 2024-02-02 | 5.99 | 5.65 | -0.33 | -5.52% | 5.40 | 6.13 | 81921 | 4736.61 | 1.71% |