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 | 6.88 | 6.97 | 0.04 | 0.58% | 6.84 | 7.02 | 541766 | 37587.81 | 2.63% |
| 2024-05-10 | 6.75 | 6.93 | 0.20 | 2.97% | 6.67 | 6.97 | 556053 | 38144.77 | 2.70% |
| 2024-05-09 | 6.59 | 6.73 | 0.13 | 1.97% | 6.59 | 6.74 | 198495 | 13313.09 | 0.96% |
| 2024-05-08 | 6.71 | 6.60 | -0.13 | -1.93% | 6.58 | 6.73 | 175922 | 11694.47 | 0.85% |
| 2024-05-07 | 6.75 | 6.73 | -0.02 | -0.30% | 6.70 | 6.79 | 205008 | 13838.66 | 1.00% |
| 2024-05-06 | 6.67 | 6.75 | 0.13 | 1.96% | 6.65 | 6.78 | 256652 | 17253.36 | 1.25% |
| 2024-04-30 | 6.68 | 6.62 | -0.09 | -1.34% | 6.57 | 6.73 | 235584 | 15574.92 | 1.14% |
| 2024-04-29 | 6.44 | 6.71 | 0.42 | 6.68% | 6.42 | 6.72 | 488515 | 32231.85 | 2.37% |
| 2024-04-26 | 6.20 | 6.29 | 0.06 | 0.96% | 6.17 | 6.29 | 125496 | 7832.26 | 0.61% |
| 2024-04-25 | 6.17 | 6.23 | 0.01 | 0.16% | 6.13 | 6.30 | 114708 | 7156.68 | 0.56% |
| 2024-04-24 | 6.04 | 6.22 | 0.21 | 3.49% | 5.99 | 6.23 | 170074 | 10425.99 | 0.83% |
| 2024-04-23 | 6.32 | 6.01 | -0.29 | -4.60% | 5.98 | 6.34 | 285731 | 17417.43 | 1.39% |
| 2024-04-22 | 6.33 | 6.30 | -0.03 | -0.47% | 6.27 | 6.38 | 125038 | 7896.90 | 0.61% |
| 2024-04-19 | 6.38 | 6.33 | -0.05 | -0.78% | 6.30 | 6.44 | 132675 | 8435.82 | 0.64% |
| 2024-04-18 | 6.36 | 6.38 | 0.00 | 0.00% | 6.33 | 6.45 | 167741 | 10741.28 | 0.81% |
| 2024-04-17 | 6.26 | 6.38 | 0.19 | 3.07% | 6.22 | 6.38 | 192084 | 12141.89 | 0.93% |
| 2024-04-16 | 6.37 | 6.19 | -0.16 | -2.52% | 6.18 | 6.38 | 203682 | 12774.15 | 0.99% |
| 2024-04-15 | 6.29 | 6.35 | 0.09 | 1.44% | 6.26 | 6.47 | 230090 | 14662.28 | 1.12% |
| 2024-04-12 | 6.39 | 6.26 | -0.11 | -1.73% | 6.24 | 6.40 | 137778 | 8690.75 | 0.67% |
| 2024-04-11 | 6.30 | 6.37 | 0.06 | 0.95% | 6.21 | 6.43 | 207284 | 13198.93 | 1.01% |
| 2024-04-10 | 6.41 | 6.31 | -0.12 | -1.87% | 6.26 | 6.41 | 168826 | 10690.80 | 0.82% |
| 2024-04-09 | 6.34 | 6.43 | 0.10 | 1.58% | 6.31 | 6.48 | 226006 | 14510.78 | 1.10% |
| 2024-04-08 | 6.45 | 6.33 | -0.06 | -0.94% | 6.33 | 6.49 | 206397 | 13234.88 | 1.00% |
| 2024-04-03 | 6.45 | 6.39 | -0.05 | -0.78% | 6.36 | 6.47 | 124692 | 7972.81 | 0.61% |
| 2024-04-02 | 6.47 | 6.44 | -0.01 | -0.16% | 6.40 | 6.49 | 118005 | 7595.99 | 0.57% |
| 2024-04-01 | 6.37 | 6.45 | 0.10 | 1.57% | 6.36 | 6.46 | 133952 | 8600.78 | 0.65% |
| 2024-03-29 | 6.37 | 6.35 | 0.02 | 0.32% | 6.31 | 6.40 | 86340 | 5474.11 | 0.42% |
| 2024-03-28 | 6.26 | 6.33 | 0.07 | 1.12% | 6.26 | 6.44 | 112419 | 7139.64 | 0.55% |
| 2024-03-27 | 6.44 | 6.26 | -0.17 | -2.64% | 6.26 | 6.46 | 133747 | 8518.52 | 0.65% |
| 2024-03-26 | 6.40 | 6.43 | 0.03 | 0.47% | 6.32 | 6.45 | 160219 | 10240.97 | 0.78% |
| 2024-03-25 | 6.43 | 6.40 | -0.06 | -0.93% | 6.39 | 6.52 | 154540 | 9972.31 | 0.75% |
| 2024-03-22 | 6.52 | 6.46 | -0.09 | -1.37% | 6.44 | 6.57 | 155154 | 10067.43 | 0.75% |
| 2024-03-21 | 6.65 | 6.55 | 0.02 | 0.31% | 6.50 | 6.66 | 203598 | 13361.49 | 0.99% |
| 2024-03-20 | 6.45 | 6.53 | 0.08 | 1.24% | 6.42 | 6.56 | 182344 | 11845.85 | 0.89% |
| 2024-03-19 | 6.48 | 6.45 | -0.04 | -0.62% | 6.45 | 6.53 | 123714 | 8026.41 | 0.60% |
| 2024-03-18 | 6.46 | 6.49 | 0.06 | 0.93% | 6.42 | 6.51 | 155888 | 10076.64 | 0.76% |
| 2024-03-15 | 6.39 | 6.43 | 0.01 | 0.16% | 6.33 | 6.44 | 124037 | 7920.89 | 0.60% |
| 2024-03-14 | 6.45 | 6.42 | -0.06 | -0.93% | 6.35 | 6.52 | 148956 | 9577.87 | 0.72% |
| 2024-03-13 | 6.52 | 6.48 | -0.07 | -1.07% | 6.44 | 6.55 | 180683 | 11711.45 | 0.88% |
| 2024-03-12 | 6.52 | 6.55 | -0.01 | -0.15% | 6.50 | 6.66 | 289110 | 19017.05 | 1.40% |
| 2024-03-11 | 6.32 | 6.56 | 0.28 | 4.46% | 6.30 | 6.57 | 325506 | 21010.29 | 1.58% |
| 2024-03-08 | 6.14 | 6.28 | 0.12 | 1.95% | 6.14 | 6.28 | 157964 | 9871.27 | 0.77% |
| 2024-03-07 | 6.28 | 6.16 | -0.12 | -1.91% | 6.15 | 6.30 | 161246 | 10048.17 | 0.78% |
| 2024-03-06 | 6.14 | 6.28 | 0.14 | 2.28% | 6.10 | 6.34 | 206830 | 12927.93 | 1.00% |
| 2024-03-05 | 6.18 | 6.14 | -0.08 | -1.29% | 6.12 | 6.21 | 147591 | 9090.13 | 0.72% |
| 2024-03-04 | 6.29 | 6.22 | -0.04 | -0.64% | 6.16 | 6.31 | 160356 | 9967.70 | 0.78% |
| 2024-03-01 | 6.19 | 6.26 | 0.09 | 1.46% | 6.16 | 6.30 | 203143 | 12671.90 | 0.99% |
| 2024-02-29 | 5.97 | 6.17 | 0.16 | 2.66% | 5.96 | 6.17 | 196423 | 11985.87 | 0.95% |
| 2024-02-28 | 6.13 | 6.01 | -0.09 | -1.48% | 5.99 | 6.29 | 296408 | 18250.68 | 1.44% |
| 2024-02-27 | 6.06 | 6.10 | 0.05 | 0.83% | 6.01 | 6.10 | 142114 | 8613.09 | 0.69% |
| 2024-02-26 | 6.02 | 6.05 | 0.03 | 0.50% | 6.00 | 6.13 | 157368 | 9533.17 | 0.76% |
| 2024-02-23 | 5.99 | 6.02 | 0.04 | 0.67% | 5.92 | 6.05 | 136580 | 8173.27 | 0.66% |
| 2024-02-22 | 5.91 | 5.98 | 0.06 | 1.01% | 5.89 | 6.02 | 137821 | 8195.03 | 0.67% |
| 2024-02-21 | 5.83 | 5.92 | 0.05 | 0.85% | 5.79 | 6.08 | 199843 | 11917.36 | 0.97% |
| 2024-02-20 | 5.90 | 5.87 | -0.03 | -0.51% | 5.80 | 5.90 | 139418 | 8133.98 | 0.68% |
| 2024-02-19 | 6.07 | 5.90 | -0.07 | -1.17% | 5.86 | 6.09 | 209286 | 12426.84 | 1.02% |
| 2024-02-08 | 5.87 | 5.97 | 0.12 | 2.05% | 5.78 | 6.15 | 300294 | 18130.29 | 1.46% |
| 2024-02-07 | 5.52 | 5.85 | 0.34 | 6.17% | 5.50 | 5.87 | 290196 | 16780.89 | 1.41% |
| 2024-02-06 | 5.08 | 5.51 | 0.38 | 7.41% | 5.01 | 5.56 | 229427 | 12186.14 | 1.11% |
| 2024-02-05 | 5.28 | 5.13 | -0.14 | -2.66% | 4.91 | 5.28 | 257425 | 13142.39 | 1.25% |