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 | 6.20 | 6.28 | 0.04 | 0.64% | 6.09 | 6.39 | 372359 | 23351.21 | 1.77% |
| 2024-05-10 | 6.36 | 6.24 | -0.12 | -1.89% | 6.23 | 6.39 | 273609 | 17159.62 | 1.30% |
| 2024-05-09 | 6.22 | 6.36 | 0.14 | 2.25% | 6.22 | 6.39 | 277679 | 17580.21 | 1.32% |
| 2024-05-08 | 6.38 | 6.22 | -0.17 | -2.66% | 6.21 | 6.38 | 325721 | 20412.81 | 1.55% |
| 2024-05-07 | 6.45 | 6.39 | -0.07 | -1.08% | 6.35 | 6.49 | 327225 | 20990.20 | 1.55% |
| 2024-05-06 | 6.38 | 6.46 | 0.16 | 2.54% | 6.38 | 6.47 | 430884 | 27736.75 | 2.05% |
| 2024-04-30 | 6.45 | 6.30 | -0.14 | -2.17% | 6.25 | 6.45 | 366832 | 23211.68 | 1.74% |
| 2024-04-29 | 6.26 | 6.44 | 0.17 | 2.71% | 6.23 | 6.45 | 526916 | 33590.63 | 2.50% |
| 2024-04-26 | 6.14 | 6.27 | 0.01 | 0.16% | 5.97 | 6.29 | 552581 | 34143.97 | 2.62% |
| 2024-04-25 | 6.17 | 6.26 | 0.06 | 0.97% | 6.14 | 6.37 | 381498 | 23857.30 | 1.81% |
| 2024-04-24 | 6.10 | 6.20 | 0.15 | 2.48% | 6.02 | 6.20 | 299752 | 18364.32 | 1.42% |
| 2024-04-23 | 6.17 | 6.05 | -0.09 | -1.47% | 6.05 | 6.24 | 293490 | 17924.45 | 1.39% |
| 2024-04-22 | 6.14 | 6.14 | -0.07 | -1.13% | 6.00 | 6.24 | 265516 | 16238.79 | 1.26% |
| 2024-04-19 | 6.33 | 6.21 | -0.14 | -2.20% | 6.18 | 6.38 | 389007 | 24339.70 | 1.85% |
| 2024-04-18 | 6.41 | 6.35 | -0.12 | -1.85% | 6.31 | 6.49 | 390524 | 25008.24 | 1.85% |
| 2024-04-17 | 6.10 | 6.47 | 0.47 | 7.83% | 6.10 | 6.49 | 577150 | 36649.23 | 2.74% |
| 2024-04-16 | 6.45 | 6.00 | -0.54 | -8.26% | 5.99 | 6.47 | 598205 | 36928.77 | 2.84% |
| 2024-04-15 | 6.49 | 6.54 | -0.02 | -0.30% | 6.35 | 6.62 | 524074 | 34003.97 | 2.49% |
| 2024-04-12 | 6.51 | 6.56 | 0.12 | 1.86% | 6.48 | 6.77 | 537706 | 35657.53 | 2.55% |
| 2024-04-11 | 6.37 | 6.44 | 0.03 | 0.47% | 6.34 | 6.56 | 382700 | 24844.67 | 1.82% |
| 2024-04-10 | 6.69 | 6.41 | -0.25 | -3.75% | 6.33 | 6.69 | 507554 | 32738.33 | 2.41% |
| 2024-04-09 | 6.67 | 6.66 | -0.04 | -0.60% | 6.59 | 6.77 | 435369 | 29019.03 | 2.07% |
| 2024-04-08 | 7.00 | 6.70 | -0.34 | -4.83% | 6.70 | 7.00 | 822827 | 56040.97 | 3.91% |
| 2024-04-03 | 6.67 | 7.04 | 0.35 | 5.23% | 6.51 | 7.15 | 1196625 | 82501.62 | 5.68% |
| 2024-04-02 | 6.88 | 6.69 | -0.16 | -2.34% | 6.65 | 6.92 | 462122 | 31166.18 | 2.19% |
| 2024-04-01 | 6.75 | 6.85 | 0.10 | 1.48% | 6.75 | 6.91 | 526306 | 35996.77 | 2.50% |
| 2024-03-29 | 6.59 | 6.75 | 0.14 | 2.12% | 6.44 | 6.80 | 658164 | 43855.24 | 3.12% |
| 2024-03-28 | 6.43 | 6.61 | 0.18 | 2.80% | 6.43 | 6.69 | 565601 | 37217.37 | 2.69% |
| 2024-03-27 | 6.85 | 6.43 | -0.42 | -6.13% | 6.41 | 6.86 | 726766 | 47881.94 | 3.45% |
| 2024-03-26 | 6.94 | 6.85 | 0.00 | 0.00% | 6.75 | 7.10 | 763196 | 52788.22 | 3.62% |
| 2024-03-25 | 7.15 | 6.85 | -0.31 | -4.33% | 6.84 | 7.19 | 1001656 | 70074.18 | 4.76% |
| 2024-03-22 | 7.16 | 7.16 | 0.13 | 1.85% | 7.13 | 7.46 | 1648928 | 119790.36 | 7.83% |
| 2024-03-21 | 7.20 | 7.03 | -0.04 | -0.57% | 7.01 | 7.27 | 1033116 | 73557.29 | 4.91% |
| 2024-03-20 | 7.02 | 7.07 | 0.11 | 1.58% | 6.85 | 7.11 | 1167533 | 81678.38 | 5.54% |
| 2024-03-19 | 7.30 | 6.96 | -0.11 | -1.56% | 6.95 | 7.31 | 2030661 | 144749.39 | 9.64% |
| 2024-03-18 | 6.44 | 7.07 | 0.64 | 9.95% | 6.42 | 7.07 | 810086 | 54333.35 | 3.85% |
| 2024-03-15 | 6.39 | 6.43 | 0.01 | 0.16% | 6.34 | 6.44 | 237096 | 15160.45 | 1.13% |
| 2024-03-14 | 6.47 | 6.42 | -0.09 | -1.38% | 6.35 | 6.53 | 349188 | 22479.91 | 1.66% |
| 2024-03-13 | 6.58 | 6.51 | -0.06 | -0.91% | 6.48 | 6.62 | 399203 | 26105.15 | 1.90% |
| 2024-03-12 | 6.48 | 6.57 | 0.08 | 1.23% | 6.46 | 6.66 | 662967 | 43526.80 | 3.15% |
| 2024-03-11 | 6.41 | 6.49 | 0.00 | 0.00% | 6.36 | 6.50 | 418383 | 26887.67 | 1.99% |
| 2024-03-08 | 6.28 | 6.49 | 0.20 | 3.18% | 6.25 | 6.51 | 491820 | 31572.33 | 2.34% |
| 2024-03-07 | 6.42 | 6.29 | -0.11 | -1.72% | 6.26 | 6.50 | 413444 | 26348.46 | 1.96% |
| 2024-03-06 | 6.39 | 6.40 | -0.04 | -0.62% | 6.25 | 6.50 | 542846 | 34565.75 | 2.58% |
| 2024-03-05 | 6.45 | 6.44 | -0.09 | -1.38% | 6.38 | 6.67 | 790144 | 51429.27 | 3.75% |
| 2024-03-04 | 6.45 | 6.53 | 0.15 | 2.35% | 6.27 | 6.63 | 878292 | 56889.52 | 4.17% |
| 2024-03-01 | 6.25 | 6.38 | 0.14 | 2.24% | 6.22 | 6.39 | 501653 | 31745.87 | 2.38% |
| 2024-02-29 | 5.90 | 6.24 | 0.30 | 5.05% | 5.89 | 6.26 | 537084 | 33094.63 | 2.55% |
| 2024-02-28 | 6.29 | 5.94 | -0.39 | -6.16% | 5.93 | 6.38 | 720895 | 44591.08 | 3.42% |
| 2024-02-27 | 6.08 | 6.33 | 0.19 | 3.09% | 6.05 | 6.34 | 515419 | 32000.84 | 2.45% |
| 2024-02-26 | 6.05 | 6.14 | 0.08 | 1.32% | 6.00 | 6.25 | 536236 | 32829.54 | 2.55% |
| 2024-02-23 | 6.08 | 6.06 | 0.06 | 1.00% | 5.94 | 6.10 | 473190 | 28429.93 | 2.25% |
| 2024-02-22 | 5.90 | 6.00 | 0.18 | 3.09% | 5.85 | 6.05 | 606645 | 36152.04 | 2.88% |
| 2024-02-21 | 5.70 | 5.82 | 0.04 | 0.69% | 5.69 | 5.98 | 539226 | 31635.54 | 2.56% |
| 2024-02-20 | 5.74 | 5.78 | 0.01 | 0.17% | 5.64 | 5.83 | 410001 | 23423.64 | 1.95% |
| 2024-02-19 | 5.75 | 5.77 | 0.11 | 1.94% | 5.66 | 5.87 | 578714 | 33386.54 | 2.75% |
| 2024-02-08 | 5.55 | 5.66 | 0.13 | 2.35% | 5.55 | 5.77 | 654498 | 37115.00 | 3.11% |
| 2024-02-07 | 5.25 | 5.53 | 0.33 | 6.35% | 5.20 | 5.64 | 753265 | 41490.98 | 3.58% |
| 2024-02-06 | 4.75 | 5.20 | 0.37 | 7.66% | 4.70 | 5.27 | 562422 | 28148.20 | 2.67% |
| 2024-02-05 | 5.26 | 4.83 | -0.48 | -9.04% | 4.78 | 5.26 | 614874 | 30337.19 | 2.92% |