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 | 6.10 | 6.14 | 0.06 | 0.99% | 6.07 | 6.16 | 68988 | 4223.96 | 0.44% |
| 2024-05-09 | 6.03 | 6.08 | 0.05 | 0.83% | 6.03 | 6.14 | 62386 | 3795.09 | 0.40% |
| 2024-05-08 | 6.06 | 6.03 | -0.03 | -0.50% | 6.02 | 6.11 | 57326 | 3470.51 | 0.37% |
| 2024-05-07 | 6.13 | 6.06 | -0.07 | -1.14% | 6.06 | 6.14 | 55198 | 3356.48 | 0.35% |
| 2024-05-06 | 6.00 | 6.13 | 0.14 | 2.34% | 6.00 | 6.13 | 97922 | 5957.80 | 0.63% |
| 2024-04-30 | 6.07 | 5.99 | -0.08 | -1.32% | 5.98 | 6.08 | 80081 | 4827.27 | 0.51% |
| 2024-04-29 | 6.24 | 6.07 | -0.19 | -3.04% | 6.01 | 6.24 | 127445 | 7739.93 | 0.82% |
| 2024-04-26 | 6.20 | 6.26 | 0.06 | 0.97% | 6.15 | 6.27 | 44180 | 2744.38 | 0.28% |
| 2024-04-25 | 6.12 | 6.20 | 0.04 | 0.65% | 6.10 | 6.23 | 42661 | 2638.63 | 0.27% |
| 2024-04-24 | 6.14 | 6.16 | 0.07 | 1.15% | 6.09 | 6.21 | 40414 | 2484.62 | 0.26% |
| 2024-04-23 | 6.18 | 6.09 | -0.08 | -1.30% | 6.06 | 6.30 | 49213 | 3036.30 | 0.32% |
| 2024-04-22 | 6.10 | 6.17 | -0.21 | -3.29% | 6.03 | 6.30 | 77976 | 4805.26 | 0.50% |
| 2024-04-19 | 6.25 | 6.38 | 0.07 | 1.11% | 6.23 | 6.50 | 57881 | 3704.27 | 0.37% |
| 2024-04-18 | 6.33 | 6.31 | 0.05 | 0.80% | 6.29 | 6.58 | 84530 | 5419.48 | 0.54% |
| 2024-04-17 | 5.99 | 6.26 | 0.34 | 5.74% | 5.98 | 6.28 | 74568 | 4608.20 | 0.48% |
| 2024-04-16 | 6.26 | 5.92 | -0.41 | -6.48% | 5.92 | 6.34 | 91126 | 5540.07 | 0.58% |
| 2024-04-15 | 6.45 | 6.33 | -0.20 | -3.06% | 6.20 | 6.60 | 97156 | 6169.60 | 0.62% |
| 2024-04-12 | 6.51 | 6.53 | -0.03 | -0.46% | 6.49 | 6.61 | 42804 | 2808.55 | 0.27% |
| 2024-04-11 | 6.40 | 6.56 | 0.11 | 1.71% | 6.37 | 6.64 | 62054 | 4069.26 | 0.40% |
| 2024-04-10 | 6.50 | 6.45 | 0.05 | 0.78% | 6.41 | 6.54 | 56504 | 3659.63 | 0.36% |
| 2024-04-09 | 6.34 | 6.40 | 0.03 | 0.47% | 6.33 | 6.43 | 37958 | 2427.26 | 0.24% |
| 2024-04-08 | 6.45 | 6.37 | 0.01 | 0.16% | 6.34 | 6.50 | 72212 | 4631.82 | 0.46% |
| 2024-04-03 | 6.26 | 6.36 | 0.11 | 1.76% | 6.24 | 6.39 | 47621 | 3007.98 | 0.31% |
| 2024-04-02 | 6.22 | 6.25 | 0.03 | 0.48% | 6.21 | 6.29 | 35339 | 2208.90 | 0.23% |
| 2024-04-01 | 6.16 | 6.22 | 0.05 | 0.81% | 6.15 | 6.27 | 44656 | 2780.47 | 0.29% |
| 2024-03-29 | 6.00 | 6.17 | 0.15 | 2.49% | 6.00 | 6.18 | 35211 | 2152.75 | 0.23% |
| 2024-03-28 | 5.94 | 6.02 | 0.04 | 0.67% | 5.93 | 6.09 | 28784 | 1733.76 | 0.18% |
| 2024-03-27 | 6.06 | 5.98 | -0.08 | -1.32% | 5.98 | 6.10 | 25734 | 1554.73 | 0.16% |
| 2024-03-26 | 6.00 | 6.06 | 0.04 | 0.66% | 5.97 | 6.07 | 21954 | 1323.77 | 0.14% |
| 2024-03-25 | 6.08 | 6.02 | -0.08 | -1.31% | 6.02 | 6.13 | 31472 | 1909.96 | 0.20% |
| 2024-03-22 | 6.15 | 6.10 | -0.08 | -1.29% | 6.07 | 6.19 | 27225 | 1665.49 | 0.17% |
| 2024-03-21 | 6.22 | 6.18 | 0.00 | 0.00% | 6.12 | 6.23 | 23165 | 1429.02 | 0.15% |
| 2024-03-20 | 6.19 | 6.18 | -0.01 | -0.16% | 6.14 | 6.20 | 22680 | 1399.91 | 0.15% |
| 2024-03-19 | 6.12 | 6.19 | 0.02 | 0.32% | 6.12 | 6.26 | 35572 | 2212.59 | 0.23% |
| 2024-03-18 | 6.10 | 6.17 | 0.09 | 1.48% | 6.07 | 6.18 | 55650 | 3406.67 | 0.36% |
| 2024-03-15 | 6.02 | 6.08 | 0.06 | 1.00% | 5.98 | 6.08 | 32021 | 1934.80 | 0.21% |
| 2024-03-14 | 6.01 | 6.02 | 0.00 | 0.00% | 5.99 | 6.06 | 32221 | 1943.12 | 0.21% |
| 2024-03-13 | 6.01 | 6.02 | -0.02 | -0.33% | 5.97 | 6.06 | 24842 | 1492.09 | 0.16% |
| 2024-03-12 | 6.03 | 6.04 | 0.00 | 0.00% | 5.97 | 6.06 | 28174 | 1693.68 | 0.18% |
| 2024-03-11 | 6.00 | 6.04 | 0.04 | 0.67% | 5.94 | 6.04 | 27776 | 1663.92 | 0.18% |
| 2024-03-08 | 5.95 | 6.00 | 0.02 | 0.33% | 5.95 | 6.02 | 24628 | 1474.94 | 0.16% |
| 2024-03-07 | 6.04 | 5.98 | 0.00 | 0.00% | 5.97 | 6.05 | 40872 | 2458.72 | 0.26% |
| 2024-03-06 | 5.88 | 5.98 | 0.03 | 0.50% | 5.88 | 6.04 | 54177 | 3248.95 | 0.35% |
| 2024-03-05 | 6.12 | 5.95 | 0.00 | 0.00% | 5.93 | 6.28 | 69393 | 4196.46 | 0.44% |
| 2024-03-04 | 5.91 | 5.95 | 0.00 | 0.00% | 5.85 | 5.96 | 37732 | 2231.19 | 0.24% |
| 2024-03-01 | 5.93 | 5.95 | 0.03 | 0.51% | 5.87 | 5.98 | 33901 | 2016.27 | 0.22% |
| 2024-02-29 | 5.78 | 5.92 | 0.12 | 2.07% | 5.77 | 5.92 | 38437 | 2257.65 | 0.25% |
| 2024-02-28 | 5.94 | 5.80 | -0.11 | -1.86% | 5.80 | 6.08 | 58141 | 3444.68 | 0.37% |
| 2024-02-27 | 5.85 | 5.91 | 0.06 | 1.03% | 5.81 | 5.92 | 30447 | 1792.18 | 0.20% |
| 2024-02-26 | 5.85 | 5.85 | 0.00 | 0.00% | 5.81 | 5.91 | 36907 | 2164.48 | 0.24% |
| 2024-02-23 | 5.82 | 5.85 | 0.03 | 0.52% | 5.78 | 5.86 | 34847 | 2029.50 | 0.22% |
| 2024-02-22 | 5.75 | 5.82 | 0.06 | 1.04% | 5.75 | 5.83 | 30343 | 1757.82 | 0.19% |
| 2024-02-21 | 5.76 | 5.76 | -0.01 | -0.17% | 5.70 | 5.90 | 50764 | 2954.74 | 0.33% |
| 2024-02-20 | 5.66 | 5.77 | 0.08 | 1.41% | 5.62 | 5.79 | 41060 | 2357.64 | 0.26% |
| 2024-02-19 | 5.68 | 5.69 | 0.07 | 1.25% | 5.59 | 5.70 | 68886 | 3899.33 | 0.44% |
| 2024-02-08 | 5.51 | 5.62 | 0.17 | 3.12% | 5.10 | 5.63 | 114691 | 6163.12 | 0.73% |
| 2024-02-07 | 5.48 | 5.45 | -0.03 | -0.55% | 5.40 | 5.62 | 72442 | 3975.77 | 0.46% |
| 2024-02-06 | 5.20 | 5.48 | 0.22 | 4.18% | 5.12 | 5.61 | 62593 | 3352.73 | 0.40% |
| 2024-02-05 | 5.52 | 5.26 | -0.34 | -6.07% | 5.07 | 5.56 | 66481 | 3495.63 | 0.43% |