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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.39 | 6.48 | 0.08 | 1.25% | 6.36 | 6.50 | 266812 | 17144.34 | 0.67% |
| 2024-05-16 | 6.42 | 6.40 | -0.02 | -0.31% | 6.39 | 6.47 | 271831 | 17477.19 | 0.68% |
| 2024-05-15 | 6.61 | 6.42 | -0.16 | -2.43% | 6.42 | 6.64 | 403651 | 26251.50 | 1.02% |
| 2024-05-14 | 6.56 | 6.58 | 0.01 | 0.15% | 6.50 | 6.58 | 336518 | 21983.91 | 0.85% |
| 2024-05-13 | 6.56 | 6.57 | -0.01 | -0.15% | 6.48 | 6.59 | 351730 | 22982.78 | 0.89% |
| 2024-05-10 | 6.58 | 6.58 | 0.01 | 0.15% | 6.51 | 6.59 | 323015 | 21181.68 | 0.81% |
| 2024-05-09 | 6.53 | 6.57 | 0.04 | 0.61% | 6.53 | 6.59 | 317373 | 20829.95 | 0.80% |
| 2024-05-08 | 6.58 | 6.53 | -0.08 | -1.21% | 6.51 | 6.60 | 297172 | 19441.72 | 0.75% |
| 2024-05-07 | 6.59 | 6.61 | -0.02 | -0.30% | 6.55 | 6.65 | 426591 | 28150.64 | 1.07% |
| 2024-05-06 | 6.71 | 6.63 | -0.03 | -0.45% | 6.60 | 6.75 | 650050 | 43294.13 | 1.64% |
| 2024-04-30 | 6.80 | 6.66 | -0.33 | -4.72% | 6.62 | 6.84 | 939366 | 63075.61 | 2.36% |
| 2024-04-29 | 7.22 | 6.99 | 0.43 | 6.55% | 6.98 | 7.22 | 1706972 | 121096.92 | 4.30% |
| 2024-04-26 | 6.38 | 6.56 | 0.29 | 4.63% | 6.33 | 6.59 | 460744 | 29725.49 | 1.16% |
| 2024-04-25 | 6.27 | 6.27 | -0.01 | -0.16% | 6.24 | 6.33 | 126869 | 7964.20 | 0.32% |
| 2024-04-24 | 6.29 | 6.28 | 0.02 | 0.32% | 6.22 | 6.31 | 161484 | 10107.60 | 0.41% |
| 2024-04-23 | 6.28 | 6.26 | -0.03 | -0.48% | 6.25 | 6.33 | 129896 | 8156.66 | 0.33% |
| 2024-04-22 | 6.31 | 6.29 | -0.07 | -1.10% | 6.28 | 6.39 | 171372 | 10831.64 | 0.43% |
| 2024-04-19 | 6.37 | 6.36 | 0.02 | 0.32% | 6.32 | 6.40 | 214585 | 13639.69 | 0.54% |
| 2024-04-18 | 6.29 | 6.34 | 0.05 | 0.79% | 6.25 | 6.42 | 324948 | 20633.95 | 0.82% |
| 2024-04-17 | 6.15 | 6.29 | 0.15 | 2.44% | 6.12 | 6.29 | 216677 | 13486.77 | 0.55% |
| 2024-04-16 | 6.27 | 6.14 | -0.16 | -2.54% | 6.11 | 6.35 | 290841 | 18130.17 | 0.73% |
| 2024-04-15 | 6.18 | 6.30 | 0.12 | 1.94% | 6.15 | 6.38 | 303247 | 19055.65 | 0.76% |
| 2024-04-12 | 6.24 | 6.18 | -0.07 | -1.12% | 6.18 | 6.29 | 188486 | 11732.60 | 0.47% |
| 2024-04-11 | 6.26 | 6.25 | -0.03 | -0.48% | 6.24 | 6.34 | 181149 | 11395.97 | 0.46% |
| 2024-04-10 | 6.38 | 6.28 | -0.12 | -1.88% | 6.24 | 6.39 | 246094 | 15522.14 | 0.62% |
| 2024-04-09 | 6.41 | 6.40 | 0.00 | 0.00% | 6.37 | 6.45 | 222954 | 14277.60 | 0.56% |
| 2024-04-08 | 6.55 | 6.40 | -0.18 | -2.74% | 6.40 | 6.61 | 318197 | 20654.71 | 0.80% |
| 2024-04-03 | 6.60 | 6.58 | -0.05 | -0.75% | 6.57 | 6.66 | 166200 | 10971.83 | 0.42% |
| 2024-04-02 | 6.70 | 6.63 | -0.09 | -1.34% | 6.60 | 6.72 | 252114 | 16799.38 | 0.63% |
| 2024-04-01 | 6.70 | 6.72 | 0.06 | 0.90% | 6.67 | 6.77 | 248876 | 16682.37 | 0.63% |
| 2024-03-29 | 6.65 | 6.66 | 0.00 | 0.00% | 6.53 | 6.66 | 218123 | 14416.23 | 0.55% |
| 2024-03-28 | 6.66 | 6.66 | 0.01 | 0.15% | 6.62 | 6.74 | 206615 | 13792.85 | 0.52% |
| 2024-03-27 | 6.81 | 6.65 | -0.19 | -2.78% | 6.64 | 6.82 | 240595 | 16175.87 | 0.61% |
| 2024-03-26 | 6.56 | 6.84 | 0.25 | 3.79% | 6.56 | 6.89 | 443898 | 30000.78 | 1.12% |
| 2024-03-25 | 6.73 | 6.59 | -0.19 | -2.80% | 6.56 | 6.78 | 296001 | 19777.46 | 0.75% |
| 2024-03-22 | 6.90 | 6.78 | -0.13 | -1.88% | 6.75 | 6.91 | 212162 | 14458.12 | 0.53% |
| 2024-03-21 | 6.94 | 6.91 | -0.02 | -0.29% | 6.89 | 6.99 | 244213 | 16937.56 | 0.61% |
| 2024-03-20 | 6.92 | 6.93 | -0.05 | -0.72% | 6.88 | 6.98 | 260608 | 18034.34 | 0.66% |
| 2024-03-19 | 6.99 | 6.98 | -0.01 | -0.14% | 6.96 | 7.12 | 320888 | 22537.31 | 0.81% |
| 2024-03-18 | 6.89 | 6.99 | 0.12 | 1.75% | 6.88 | 7.02 | 322511 | 22445.78 | 0.81% |
| 2024-03-15 | 6.81 | 6.87 | 0.09 | 1.33% | 6.78 | 6.88 | 190830 | 13060.78 | 0.48% |
| 2024-03-14 | 6.85 | 6.78 | -0.07 | -1.02% | 6.77 | 6.88 | 147270 | 10053.83 | 0.37% |
| 2024-03-13 | 6.90 | 6.85 | -0.06 | -0.87% | 6.83 | 6.92 | 147909 | 10152.89 | 0.37% |
| 2024-03-12 | 6.90 | 6.91 | 0.03 | 0.44% | 6.86 | 6.94 | 181499 | 12521.36 | 0.46% |
| 2024-03-11 | 6.76 | 6.88 | 0.11 | 1.62% | 6.76 | 6.88 | 196004 | 13383.38 | 0.49% |
| 2024-03-08 | 6.74 | 6.77 | 0.01 | 0.15% | 6.74 | 6.79 | 113486 | 7677.67 | 0.29% |
| 2024-03-07 | 6.82 | 6.76 | -0.07 | -1.02% | 6.75 | 6.87 | 206682 | 14053.04 | 0.52% |
| 2024-03-06 | 6.83 | 6.83 | 0.03 | 0.44% | 6.74 | 6.90 | 199667 | 13628.47 | 0.50% |
| 2024-03-05 | 6.87 | 6.80 | -0.06 | -0.87% | 6.78 | 6.88 | 234557 | 15977.73 | 0.59% |
| 2024-03-04 | 6.96 | 6.86 | -0.09 | -1.29% | 6.85 | 6.96 | 202914 | 13974.67 | 0.51% |
| 2024-03-01 | 6.94 | 6.95 | 0.00 | 0.00% | 6.87 | 6.99 | 251786 | 17439.96 | 0.63% |
| 2024-02-29 | 6.74 | 6.95 | 0.16 | 2.36% | 6.72 | 6.95 | 307567 | 21086.87 | 0.77% |
| 2024-02-28 | 6.89 | 6.79 | -0.08 | -1.16% | 6.79 | 7.04 | 437920 | 30371.56 | 1.10% |
| 2024-02-27 | 6.77 | 6.87 | 0.09 | 1.33% | 6.76 | 6.88 | 246163 | 16781.82 | 0.62% |
| 2024-02-26 | 6.84 | 6.78 | -0.07 | -1.02% | 6.78 | 6.85 | 224962 | 15331.34 | 0.57% |
| 2024-02-23 | 6.80 | 6.85 | 0.06 | 0.88% | 6.76 | 6.88 | 260650 | 17790.15 | 0.66% |
| 2024-02-22 | 6.73 | 6.79 | 0.04 | 0.59% | 6.71 | 6.83 | 224168 | 15163.27 | 0.56% |
| 2024-02-21 | 6.70 | 6.75 | 0.01 | 0.15% | 6.66 | 6.90 | 384128 | 26107.62 | 0.97% |
| 2024-02-20 | 6.63 | 6.74 | 0.09 | 1.35% | 6.58 | 6.77 | 270607 | 18133.78 | 0.68% |
| 2024-02-19 | 6.68 | 6.65 | -0.07 | -1.04% | 6.52 | 6.69 | 283454 | 18766.92 | 0.71% |
| 2024-02-08 | 6.69 | 6.72 | 0.05 | 0.75% | 6.56 | 6.80 | 488160 | 32663.64 | 1.23% |