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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | 6.15 | 6.13 | 0.01 | 0.16% | 6.11 | 6.19 | 156821 | 9639.25 | 0.40% |
| 2024-05-17 | 6.01 | 6.12 | 0.12 | 2.00% | 5.97 | 6.13 | 178642 | 10815.19 | 0.46% |
| 2024-05-16 | 6.00 | 6.00 | 0.02 | 0.33% | 5.99 | 6.05 | 109127 | 6567.06 | 0.28% |
| 2024-05-15 | 6.03 | 5.98 | -0.03 | -0.50% | 5.97 | 6.04 | 85856 | 5156.43 | 0.22% |
| 2024-05-14 | 5.96 | 6.01 | 0.03 | 0.50% | 5.96 | 6.05 | 116309 | 6998.98 | 0.30% |
| 2024-05-13 | 5.94 | 5.98 | 0.00 | 0.00% | 5.92 | 6.01 | 122378 | 7311.60 | 0.32% |
| 2024-05-10 | 5.99 | 5.98 | 0.00 | 0.00% | 5.93 | 6.02 | 112156 | 6693.76 | 0.29% |
| 2024-05-09 | 5.91 | 5.98 | 0.08 | 1.36% | 5.88 | 6.00 | 133521 | 7972.73 | 0.34% |
| 2024-05-08 | 5.96 | 5.90 | -0.08 | -1.34% | 5.89 | 5.97 | 113773 | 6747.29 | 0.29% |
| 2024-05-07 | 5.97 | 5.98 | -0.01 | -0.17% | 5.93 | 6.00 | 148825 | 8883.04 | 0.38% |
| 2024-05-06 | 5.97 | 5.99 | 0.06 | 1.01% | 5.96 | 6.06 | 190837 | 11459.66 | 0.49% |
| 2024-04-30 | 5.94 | 5.93 | -0.01 | -0.17% | 5.87 | 5.97 | 186103 | 11020.89 | 0.48% |
| 2024-04-29 | 5.80 | 5.94 | 0.09 | 1.54% | 5.77 | 5.96 | 275799 | 16282.79 | 0.71% |
| 2024-04-26 | 5.72 | 5.85 | 0.13 | 2.27% | 5.69 | 5.86 | 261825 | 15119.87 | 0.67% |
| 2024-04-25 | 5.70 | 5.72 | -0.01 | -0.17% | 5.67 | 5.78 | 159393 | 9118.34 | 0.41% |
| 2024-04-24 | 5.87 | 5.73 | -0.13 | -2.22% | 5.68 | 5.89 | 297251 | 17039.40 | 0.77% |
| 2024-04-23 | 6.02 | 5.86 | -0.17 | -2.82% | 5.86 | 6.06 | 324201 | 19250.77 | 0.83% |
| 2024-04-22 | 6.11 | 6.03 | -0.11 | -1.79% | 6.02 | 6.16 | 189199 | 11484.56 | 0.49% |
| 2024-04-19 | 6.14 | 6.14 | -0.02 | -0.32% | 6.12 | 6.25 | 150097 | 9288.85 | 0.39% |
| 2024-04-18 | 6.16 | 6.16 | 0.00 | 0.00% | 6.11 | 6.22 | 156452 | 9641.32 | 0.40% |
| 2024-04-17 | 6.06 | 6.16 | 0.13 | 2.16% | 6.06 | 6.17 | 192927 | 11809.88 | 0.50% |
| 2024-04-16 | 6.20 | 6.03 | -0.21 | -3.37% | 6.01 | 6.25 | 262115 | 16024.97 | 0.67% |
| 2024-04-15 | 6.21 | 6.24 | -0.12 | -1.89% | 5.98 | 6.37 | 371907 | 22904.59 | 0.96% |
| 2024-04-12 | 6.30 | 6.36 | 0.07 | 1.11% | 6.28 | 6.43 | 291888 | 18594.12 | 0.75% |
| 2024-04-11 | 6.20 | 6.29 | 0.04 | 0.64% | 6.17 | 6.38 | 206016 | 12946.98 | 0.53% |
| 2024-04-10 | 6.27 | 6.25 | -0.04 | -0.64% | 6.19 | 6.33 | 216745 | 13572.38 | 0.56% |
| 2024-04-09 | 6.27 | 6.29 | 0.00 | 0.00% | 6.23 | 6.34 | 190988 | 11997.67 | 0.49% |
| 2024-04-08 | 6.32 | 6.29 | -0.02 | -0.32% | 6.28 | 6.44 | 336480 | 21419.61 | 0.87% |
| 2024-04-03 | 6.19 | 6.31 | 0.12 | 1.94% | 6.19 | 6.33 | 286443 | 17977.80 | 0.74% |
| 2024-04-02 | 6.18 | 6.19 | 0.00 | 0.00% | 6.15 | 6.22 | 148257 | 9150.89 | 0.38% |
| 2024-04-01 | 6.14 | 6.19 | 0.07 | 1.14% | 6.13 | 6.27 | 233933 | 14509.91 | 0.60% |
| 2024-03-29 | 6.00 | 6.12 | 0.12 | 2.00% | 5.99 | 6.13 | 181933 | 11046.52 | 0.47% |
| 2024-03-28 | 6.00 | 6.00 | -0.01 | -0.17% | 5.98 | 6.04 | 194757 | 11693.98 | 0.50% |
| 2024-03-27 | 6.03 | 6.01 | -0.02 | -0.33% | 6.00 | 6.07 | 188677 | 11380.67 | 0.49% |
| 2024-03-26 | 6.10 | 6.03 | -0.08 | -1.31% | 5.98 | 6.12 | 254959 | 15416.45 | 0.66% |
| 2024-03-25 | 6.16 | 6.11 | -0.10 | -1.61% | 6.08 | 6.20 | 232476 | 14256.00 | 0.60% |
| 2024-03-22 | 6.44 | 6.21 | -0.43 | -6.48% | 6.13 | 6.45 | 483767 | 30131.30 | 1.25% |
| 2024-03-21 | 6.66 | 6.64 | 0.02 | 0.30% | 6.60 | 6.67 | 141044 | 9355.76 | 0.36% |
| 2024-03-20 | 6.61 | 6.62 | 0.02 | 0.30% | 6.58 | 6.64 | 87564 | 5786.98 | 0.23% |
| 2024-03-19 | 6.64 | 6.60 | -0.04 | -0.60% | 6.60 | 6.66 | 104609 | 6931.70 | 0.27% |
| 2024-03-18 | 6.65 | 6.64 | -0.01 | -0.15% | 6.60 | 6.66 | 151526 | 10040.72 | 0.39% |
| 2024-03-15 | 6.52 | 6.65 | 0.12 | 1.84% | 6.52 | 6.65 | 195942 | 12925.74 | 0.50% |
| 2024-03-14 | 6.53 | 6.53 | -0.01 | -0.15% | 6.51 | 6.59 | 138012 | 9040.16 | 0.36% |
| 2024-03-13 | 6.61 | 6.54 | -0.07 | -1.06% | 6.51 | 6.62 | 137342 | 8992.82 | 0.35% |
| 2024-03-12 | 6.60 | 6.61 | 0.02 | 0.30% | 6.55 | 6.63 | 172671 | 11385.48 | 0.44% |
| 2024-03-11 | 6.57 | 6.59 | 0.04 | 0.61% | 6.50 | 6.61 | 156338 | 10239.30 | 0.40% |
| 2024-03-08 | 6.56 | 6.55 | -0.01 | -0.15% | 6.48 | 6.59 | 133913 | 8738.11 | 0.34% |
| 2024-03-07 | 6.55 | 6.56 | 0.02 | 0.31% | 6.54 | 6.67 | 201138 | 13285.40 | 0.52% |
| 2024-03-06 | 6.53 | 6.54 | 0.01 | 0.15% | 6.50 | 6.62 | 164455 | 10778.68 | 0.42% |
| 2024-03-05 | 6.52 | 6.53 | 0.00 | 0.00% | 6.49 | 6.56 | 138207 | 9006.53 | 0.36% |
| 2024-03-04 | 6.58 | 6.53 | -0.04 | -0.61% | 6.50 | 6.61 | 133780 | 8743.30 | 0.34% |
| 2024-03-01 | 6.61 | 6.57 | -0.04 | -0.61% | 6.55 | 6.65 | 140649 | 9263.56 | 0.36% |
| 2024-02-29 | 6.49 | 6.61 | 0.11 | 1.69% | 6.46 | 6.61 | 168058 | 11024.95 | 0.43% |
| 2024-02-28 | 6.57 | 6.50 | -0.07 | -1.07% | 6.50 | 6.63 | 231624 | 15223.21 | 0.60% |
| 2024-02-27 | 6.49 | 6.57 | 0.07 | 1.08% | 6.47 | 6.57 | 166110 | 10857.25 | 0.43% |
| 2024-02-26 | 6.57 | 6.50 | -0.08 | -1.22% | 6.48 | 6.59 | 201521 | 13154.11 | 0.52% |
| 2024-02-23 | 6.61 | 6.58 | -0.03 | -0.45% | 6.50 | 6.62 | 228411 | 14972.99 | 0.59% |
| 2024-02-22 | 6.63 | 6.61 | -0.01 | -0.15% | 6.53 | 6.64 | 187205 | 12329.16 | 0.48% |
| 2024-02-21 | 6.56 | 6.62 | 0.03 | 0.46% | 6.53 | 6.77 | 270185 | 17996.16 | 0.70% |
| 2024-02-20 | 6.55 | 6.59 | -0.01 | -0.15% | 6.46 | 6.62 | 188954 | 12394.23 | 0.49% |
| 2024-02-19 | 6.92 | 6.60 | -0.23 | -3.37% | 6.50 | 6.92 | 429361 | 28390.87 | 1.11% |