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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 6.70 | 6.79 | 0.05 | 0.74% | 6.70 | 6.80 | 57712 | 3906.37 | 0.80% |
| 2024-05-13 | 6.70 | 6.74 | 0.01 | 0.15% | 6.64 | 6.78 | 79664 | 5348.42 | 1.10% |
| 2024-05-10 | 6.67 | 6.73 | 0.07 | 1.05% | 6.65 | 6.74 | 63783 | 4274.04 | 0.88% |
| 2024-05-09 | 6.66 | 6.66 | 0.02 | 0.30% | 6.63 | 6.74 | 52332 | 3495.26 | 0.72% |
| 2024-05-08 | 6.66 | 6.64 | -0.03 | -0.45% | 6.62 | 6.73 | 57090 | 3798.27 | 0.79% |
| 2024-05-07 | 6.68 | 6.67 | -0.07 | -1.04% | 6.60 | 6.72 | 106829 | 7115.78 | 1.48% |
| 2024-05-06 | 6.65 | 6.74 | 0.12 | 1.81% | 6.56 | 6.85 | 133065 | 8911.66 | 1.84% |
| 2024-04-30 | 6.45 | 6.62 | 0.23 | 3.60% | 6.39 | 6.64 | 150295 | 9774.92 | 2.08% |
| 2024-04-29 | 6.21 | 6.39 | 0.16 | 2.57% | 6.18 | 6.43 | 90797 | 5767.60 | 1.26% |
| 2024-04-26 | 6.17 | 6.23 | 0.03 | 0.48% | 6.17 | 6.23 | 56356 | 3496.77 | 0.78% |
| 2024-04-25 | 6.18 | 6.20 | 0.02 | 0.32% | 6.12 | 6.23 | 49233 | 3049.57 | 0.68% |
| 2024-04-24 | 6.11 | 6.18 | 0.07 | 1.15% | 6.07 | 6.20 | 53409 | 3282.95 | 0.74% |
| 2024-04-23 | 6.01 | 6.11 | 0.10 | 1.66% | 6.01 | 6.18 | 59888 | 3653.26 | 0.83% |
| 2024-04-22 | 6.05 | 6.01 | -0.06 | -0.99% | 5.98 | 6.09 | 52813 | 3179.39 | 0.73% |
| 2024-04-19 | 6.12 | 6.07 | -0.08 | -1.30% | 6.05 | 6.19 | 72511 | 4424.87 | 1.00% |
| 2024-04-18 | 6.23 | 6.15 | -0.07 | -1.13% | 6.13 | 6.26 | 91484 | 5661.82 | 1.26% |
| 2024-04-17 | 6.08 | 6.22 | 0.30 | 5.07% | 6.05 | 6.29 | 109494 | 6801.00 | 1.51% |
| 2024-04-16 | 6.30 | 5.92 | -0.46 | -7.21% | 5.90 | 6.31 | 157557 | 9548.13 | 2.18% |
| 2024-04-15 | 6.58 | 6.38 | -0.29 | -4.35% | 6.18 | 6.73 | 187360 | 12024.05 | 2.59% |
| 2024-04-12 | 7.04 | 6.67 | -0.40 | -5.66% | 6.62 | 7.07 | 253448 | 17294.33 | 3.50% |
| 2024-04-11 | 6.92 | 7.07 | 0.07 | 1.00% | 6.82 | 7.15 | 360423 | 25314.28 | 4.98% |
| 2024-04-10 | 6.62 | 7.00 | 0.31 | 4.63% | 6.56 | 7.17 | 351496 | 24125.20 | 4.86% |
| 2024-04-09 | 6.37 | 6.69 | 0.33 | 5.19% | 6.31 | 6.73 | 180309 | 11879.80 | 2.49% |
| 2024-04-08 | 6.44 | 6.36 | -0.14 | -2.15% | 6.35 | 6.52 | 72281 | 4641.13 | 1.00% |
| 2024-04-03 | 6.39 | 6.50 | 0.14 | 2.20% | 6.32 | 6.55 | 123757 | 7987.92 | 1.71% |
| 2024-04-02 | 6.29 | 6.36 | 0.04 | 0.63% | 6.29 | 6.38 | 66276 | 4204.09 | 0.92% |
| 2024-04-01 | 6.26 | 6.32 | 0.10 | 1.61% | 6.24 | 6.32 | 81694 | 5128.46 | 1.13% |
| 2024-03-29 | 6.13 | 6.22 | 0.07 | 1.14% | 6.09 | 6.23 | 65366 | 4022.89 | 0.90% |
| 2024-03-28 | 6.18 | 6.15 | -0.03 | -0.49% | 6.11 | 6.30 | 94253 | 5839.60 | 1.30% |
| 2024-03-27 | 6.21 | 6.18 | -0.03 | -0.48% | 6.10 | 6.35 | 79695 | 4957.59 | 1.10% |
| 2024-03-26 | 6.20 | 6.21 | 0.01 | 0.16% | 6.10 | 6.25 | 43689 | 2698.35 | 0.60% |
| 2024-03-25 | 6.33 | 6.20 | -0.14 | -2.21% | 6.20 | 6.40 | 59952 | 3778.69 | 0.83% |
| 2024-03-22 | 6.39 | 6.34 | -0.06 | -0.94% | 6.27 | 6.40 | 58153 | 3684.46 | 0.80% |
| 2024-03-21 | 6.35 | 6.40 | 0.07 | 1.11% | 6.32 | 6.46 | 80980 | 5174.11 | 1.12% |
| 2024-03-20 | 6.30 | 6.33 | 0.03 | 0.48% | 6.27 | 6.33 | 47571 | 3000.87 | 0.66% |
| 2024-03-19 | 6.32 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 56454 | 3566.45 | 0.78% |
| 2024-03-18 | 6.30 | 6.32 | 0.03 | 0.48% | 6.26 | 6.33 | 54664 | 3443.62 | 0.76% |
| 2024-03-15 | 6.18 | 6.29 | 0.10 | 1.62% | 6.18 | 6.29 | 61450 | 3836.21 | 0.85% |
| 2024-03-14 | 6.23 | 6.19 | -0.03 | -0.48% | 6.13 | 6.27 | 54738 | 3399.46 | 0.76% |
| 2024-03-13 | 6.30 | 6.22 | -0.06 | -0.96% | 6.16 | 6.30 | 61290 | 3809.45 | 0.85% |
| 2024-03-12 | 6.20 | 6.28 | 0.09 | 1.45% | 6.16 | 6.28 | 88449 | 5503.92 | 1.22% |
| 2024-03-11 | 6.00 | 6.19 | 0.13 | 2.15% | 6.00 | 6.23 | 105937 | 6511.25 | 1.46% |
| 2024-03-08 | 5.96 | 6.06 | 0.06 | 1.00% | 5.89 | 6.10 | 102672 | 6162.14 | 1.42% |
| 2024-03-07 | 6.00 | 6.00 | 0.03 | 0.50% | 5.95 | 6.15 | 107503 | 6488.94 | 1.49% |
| 2024-03-06 | 5.90 | 5.97 | 0.03 | 0.51% | 5.90 | 6.02 | 53121 | 3166.32 | 0.73% |
| 2024-03-05 | 6.03 | 5.94 | -0.11 | -1.82% | 5.92 | 6.04 | 60361 | 3600.31 | 0.83% |
| 2024-03-04 | 6.08 | 6.05 | -0.03 | -0.49% | 5.95 | 6.10 | 75982 | 4581.07 | 1.05% |
| 2024-03-01 | 6.05 | 6.08 | 0.02 | 0.33% | 6.00 | 6.12 | 73829 | 4470.41 | 1.02% |
| 2024-02-29 | 5.91 | 6.06 | 0.13 | 2.19% | 5.88 | 6.08 | 90094 | 5421.32 | 1.25% |
| 2024-02-28 | 6.33 | 5.93 | -0.36 | -5.72% | 5.91 | 6.41 | 158864 | 9888.03 | 2.20% |
| 2024-02-27 | 6.10 | 6.29 | 0.13 | 2.11% | 6.07 | 6.38 | 105584 | 6619.90 | 1.46% |
| 2024-02-26 | 6.20 | 6.16 | 0.01 | 0.16% | 6.12 | 6.31 | 89745 | 5577.54 | 1.24% |
| 2024-02-23 | 6.05 | 6.15 | 0.11 | 1.82% | 6.00 | 6.17 | 77133 | 4690.61 | 1.07% |
| 2024-02-22 | 5.98 | 6.04 | 0.08 | 1.34% | 5.95 | 6.05 | 65842 | 3953.02 | 0.91% |
| 2024-02-21 | 5.92 | 5.96 | 0.01 | 0.17% | 5.86 | 6.15 | 85170 | 5134.65 | 1.18% |
| 2024-02-20 | 5.88 | 5.95 | 0.03 | 0.51% | 5.82 | 5.95 | 55571 | 3271.10 | 0.77% |
| 2024-02-19 | 5.90 | 5.92 | 0.17 | 2.96% | 5.76 | 5.94 | 88644 | 5202.91 | 1.23% |
| 2024-02-08 | 5.40 | 5.75 | 0.39 | 7.28% | 5.37 | 5.79 | 92394 | 5164.71 | 1.28% |
| 2024-02-07 | 5.52 | 5.36 | -0.16 | -2.90% | 5.31 | 5.59 | 85315 | 4656.42 | 1.18% |
| 2024-02-06 | 5.15 | 5.52 | 0.28 | 5.34% | 4.94 | 5.66 | 96903 | 5108.35 | 1.34% |
| 2024-02-05 | 5.76 | 5.24 | -0.55 | -9.50% | 5.22 | 5.76 | 120620 | 6469.52 | 1.67% |