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 | 6.30 | 6.26 | -0.02 | -0.32% | 6.18 | 6.31 | 87842 | 5480.73 | 1.44% |
| 2024-05-09 | 6.16 | 6.28 | 0.10 | 1.62% | 6.15 | 6.30 | 103409 | 6479.59 | 1.69% |
| 2024-05-08 | 6.34 | 6.18 | -0.15 | -2.37% | 6.16 | 6.34 | 123480 | 7677.39 | 2.02% |
| 2024-05-07 | 6.33 | 6.33 | 0.00 | 0.00% | 6.27 | 6.36 | 112022 | 7071.99 | 1.83% |
| 2024-05-06 | 6.18 | 6.33 | 0.22 | 3.60% | 6.18 | 6.34 | 182365 | 11431.01 | 2.99% |
| 2024-04-30 | 6.20 | 6.11 | -0.09 | -1.45% | 6.06 | 6.22 | 137818 | 8433.27 | 2.26% |
| 2024-04-29 | 6.06 | 6.20 | 0.14 | 2.31% | 6.02 | 6.21 | 164435 | 10110.33 | 2.69% |
| 2024-04-26 | 6.05 | 6.06 | 0.00 | 0.00% | 6.01 | 6.11 | 156614 | 9492.61 | 2.57% |
| 2024-04-25 | 6.03 | 6.06 | -0.07 | -1.14% | 5.97 | 6.08 | 137128 | 8276.47 | 2.25% |
| 2024-04-24 | 6.08 | 6.13 | 0.05 | 0.82% | 6.03 | 6.15 | 147690 | 9013.13 | 2.42% |
| 2024-04-23 | 6.30 | 6.08 | -0.20 | -3.18% | 6.04 | 6.41 | 237729 | 14666.42 | 3.89% |
| 2024-04-22 | 6.55 | 6.28 | -0.32 | -4.85% | 6.28 | 6.55 | 279005 | 17771.92 | 4.57% |
| 2024-04-19 | 6.56 | 6.60 | 0.04 | 0.61% | 6.46 | 6.71 | 359731 | 23713.37 | 5.89% |
| 2024-04-18 | 6.66 | 6.56 | -0.28 | -4.09% | 6.53 | 6.85 | 433981 | 28838.01 | 7.11% |
| 2024-04-17 | 6.40 | 6.84 | 0.21 | 3.17% | 6.32 | 6.93 | 576209 | 38562.20 | 9.44% |
| 2024-04-16 | 6.20 | 6.63 | 0.34 | 5.41% | 6.18 | 6.74 | 683727 | 44573.14 | 11.20% |
| 2024-04-15 | 6.11 | 6.29 | 0.15 | 2.44% | 5.83 | 6.44 | 326935 | 20307.75 | 5.36% |
| 2024-04-12 | 6.06 | 6.14 | 0.05 | 0.82% | 6.00 | 6.37 | 178799 | 10999.27 | 2.93% |
| 2024-04-11 | 5.95 | 6.09 | 0.09 | 1.50% | 5.94 | 6.20 | 81569 | 4985.34 | 1.34% |
| 2024-04-10 | 6.11 | 6.00 | -0.13 | -2.12% | 5.94 | 6.13 | 69236 | 4170.27 | 1.13% |
| 2024-04-09 | 6.04 | 6.13 | 0.08 | 1.32% | 6.04 | 6.13 | 49587 | 3022.58 | 0.81% |
| 2024-04-08 | 6.20 | 6.05 | -0.14 | -2.26% | 6.04 | 6.20 | 73542 | 4490.24 | 1.20% |
| 2024-04-03 | 6.20 | 6.19 | -0.01 | -0.16% | 6.10 | 6.23 | 78892 | 4864.22 | 1.29% |
| 2024-04-02 | 6.19 | 6.20 | 0.01 | 0.16% | 6.13 | 6.23 | 95703 | 5914.55 | 1.57% |
| 2024-04-01 | 6.12 | 6.19 | 0.12 | 1.98% | 6.06 | 6.19 | 106283 | 6514.25 | 1.74% |
| 2024-03-29 | 5.93 | 6.07 | 0.11 | 1.85% | 5.93 | 6.16 | 101549 | 6161.55 | 1.66% |
| 2024-03-28 | 5.88 | 5.96 | 0.09 | 1.53% | 5.88 | 6.03 | 71491 | 4260.69 | 1.17% |
| 2024-03-27 | 6.09 | 5.87 | -0.24 | -3.93% | 5.86 | 6.11 | 92340 | 5520.07 | 1.51% |
| 2024-03-26 | 6.01 | 6.11 | 0.09 | 1.50% | 5.96 | 6.11 | 98550 | 5940.99 | 1.61% |
| 2024-03-25 | 6.14 | 6.02 | -0.12 | -1.95% | 6.01 | 6.17 | 93037 | 5674.97 | 1.52% |
| 2024-03-22 | 6.27 | 6.14 | -0.14 | -2.23% | 6.11 | 6.27 | 97080 | 5994.81 | 1.59% |
| 2024-03-21 | 6.30 | 6.28 | -0.01 | -0.16% | 6.19 | 6.31 | 124209 | 7794.79 | 2.03% |
| 2024-03-20 | 6.21 | 6.29 | 0.06 | 0.96% | 6.21 | 6.29 | 94237 | 5905.55 | 1.54% |
| 2024-03-19 | 6.29 | 6.23 | -0.10 | -1.58% | 6.23 | 6.33 | 129308 | 8111.33 | 2.12% |
| 2024-03-18 | 6.32 | 6.33 | 0.01 | 0.16% | 6.24 | 6.35 | 186794 | 11758.02 | 3.06% |
| 2024-03-15 | 6.14 | 6.32 | 0.14 | 2.27% | 6.11 | 6.34 | 187773 | 11735.77 | 3.08% |
| 2024-03-14 | 6.15 | 6.18 | 0.00 | 0.00% | 6.06 | 6.25 | 117593 | 7262.53 | 1.93% |
| 2024-03-13 | 6.24 | 6.18 | -0.08 | -1.28% | 6.13 | 6.24 | 119365 | 7375.98 | 1.96% |
| 2024-03-12 | 6.16 | 6.26 | 0.10 | 1.62% | 6.10 | 6.28 | 190928 | 11829.61 | 3.13% |
| 2024-03-11 | 6.01 | 6.16 | 0.18 | 3.01% | 5.99 | 6.16 | 175154 | 10668.88 | 2.87% |
| 2024-03-08 | 5.96 | 5.98 | 0.01 | 0.17% | 5.89 | 6.01 | 92828 | 5522.22 | 1.52% |
| 2024-03-07 | 6.05 | 5.97 | -0.02 | -0.33% | 5.95 | 6.09 | 136347 | 8212.58 | 2.23% |
| 2024-03-06 | 5.89 | 5.99 | 0.08 | 1.35% | 5.85 | 6.05 | 134927 | 8086.33 | 2.21% |
| 2024-03-05 | 6.02 | 5.91 | -0.14 | -2.31% | 5.90 | 6.04 | 155446 | 9246.32 | 2.55% |
| 2024-03-04 | 6.14 | 6.05 | -0.11 | -1.79% | 5.93 | 6.17 | 181022 | 10929.06 | 2.97% |
| 2024-03-01 | 6.15 | 6.16 | -0.01 | -0.16% | 6.11 | 6.25 | 170599 | 10492.60 | 2.79% |
| 2024-02-29 | 5.99 | 6.17 | 0.13 | 2.15% | 5.98 | 6.17 | 222466 | 13546.16 | 3.64% |
| 2024-02-28 | 6.28 | 6.04 | -0.24 | -3.82% | 6.04 | 6.47 | 402443 | 25335.06 | 6.59% |
| 2024-02-27 | 6.13 | 6.28 | 0.07 | 1.13% | 6.11 | 6.29 | 221882 | 13802.00 | 3.63% |
| 2024-02-26 | 6.21 | 6.21 | 0.04 | 0.65% | 6.06 | 6.27 | 297545 | 18365.38 | 4.87% |
| 2024-02-23 | 6.13 | 6.17 | 0.06 | 0.98% | 6.03 | 6.18 | 270911 | 16555.08 | 4.44% |
| 2024-02-22 | 6.02 | 6.11 | 0.04 | 0.66% | 5.98 | 6.18 | 270125 | 16445.26 | 4.42% |
| 2024-02-21 | 5.79 | 6.07 | 0.21 | 3.58% | 5.74 | 6.38 | 424670 | 25695.99 | 6.96% |
| 2024-02-20 | 5.80 | 5.86 | 0.04 | 0.69% | 5.64 | 5.92 | 299795 | 17330.89 | 4.91% |
| 2024-02-19 | 5.73 | 5.82 | 0.12 | 2.11% | 5.52 | 5.86 | 395744 | 22737.79 | 6.48% |
| 2024-02-08 | 5.29 | 5.70 | 0.23 | 4.20% | 5.29 | 5.78 | 409427 | 22841.75 | 6.71% |
| 2024-02-07 | 5.95 | 5.47 | -0.60 | -9.88% | 5.46 | 6.02 | 677226 | 38532.26 | 11.09% |
| 2024-02-06 | 6.07 | 6.07 | -0.67 | -9.94% | 6.07 | 6.50 | 881830 | 53938.43 | 14.44% |
| 2024-02-05 | 6.74 | 6.74 | -0.75 | -10.01% | 6.74 | 6.74 | 30837 | 2078.41 | 0.51% |
| 2024-02-02 | 7.99 | 7.49 | -0.83 | -9.98% | 7.49 | 8.03 | 655209 | 49725.08 | 10.73% |
| 2024-02-01 | 8.32 | 8.32 | 0.76 | 10.05% | 7.75 | 8.32 | 1367890 | 112756.87 | 22.41% |
| 2024-01-31 | 7.00 | 7.56 | 0.69 | 10.04% | 7.00 | 7.56 | 254200 | 19114.58 | 4.16% |