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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.59 | 6.70 | 0.10 | 1.52% | 6.55 | 6.73 | 90325 | 6038.94 | 2.36% |
| 2024-05-08 | 6.56 | 6.60 | 0.04 | 0.61% | 6.53 | 6.68 | 69981 | 4629.14 | 1.82% |
| 2024-05-07 | 6.62 | 6.56 | -0.05 | -0.76% | 6.51 | 6.63 | 44971 | 2949.23 | 1.17% |
| 2024-05-06 | 6.57 | 6.61 | 0.13 | 2.01% | 6.51 | 6.69 | 75710 | 4989.84 | 1.97% |
| 2024-04-30 | 6.46 | 6.48 | 0.06 | 0.93% | 6.42 | 6.52 | 65692 | 4253.37 | 1.71% |
| 2024-04-29 | 6.19 | 6.42 | 0.26 | 4.22% | 6.18 | 6.42 | 63860 | 4044.01 | 1.66% |
| 2024-04-26 | 6.08 | 6.16 | 0.05 | 0.82% | 6.06 | 6.18 | 42274 | 2584.30 | 1.10% |
| 2024-04-25 | 6.04 | 6.11 | 0.05 | 0.83% | 6.01 | 6.13 | 34431 | 2099.71 | 0.90% |
| 2024-04-24 | 5.97 | 6.06 | 0.11 | 1.85% | 5.94 | 6.09 | 38816 | 2337.87 | 1.01% |
| 2024-04-23 | 5.97 | 5.95 | -0.01 | -0.17% | 5.93 | 6.05 | 39383 | 2356.89 | 1.03% |
| 2024-04-22 | 6.12 | 5.96 | -0.23 | -3.72% | 5.91 | 6.16 | 58990 | 3526.68 | 1.54% |
| 2024-04-19 | 6.03 | 6.19 | 0.13 | 2.15% | 6.01 | 6.29 | 62901 | 3906.96 | 1.64% |
| 2024-04-18 | 6.26 | 6.06 | -0.11 | -1.78% | 6.05 | 6.30 | 61365 | 3744.84 | 1.60% |
| 2024-04-17 | 5.82 | 6.17 | 0.44 | 7.68% | 5.82 | 6.22 | 91414 | 5570.58 | 2.38% |
| 2024-04-16 | 6.18 | 5.73 | -0.55 | -8.76% | 5.73 | 6.23 | 95085 | 5603.73 | 2.48% |
| 2024-04-15 | 6.59 | 6.28 | -0.33 | -4.99% | 6.12 | 6.63 | 98187 | 6196.70 | 2.56% |
| 2024-04-12 | 6.60 | 6.61 | 0.01 | 0.15% | 6.56 | 6.67 | 48036 | 3179.59 | 1.25% |
| 2024-04-11 | 6.49 | 6.60 | 0.05 | 0.76% | 6.44 | 6.71 | 64838 | 4291.90 | 1.69% |
| 2024-04-10 | 6.59 | 6.55 | -0.04 | -0.61% | 6.52 | 6.69 | 71229 | 4711.39 | 1.86% |
| 2024-04-09 | 6.56 | 6.59 | -0.01 | -0.15% | 6.56 | 6.64 | 36167 | 2382.89 | 0.94% |
| 2024-04-08 | 6.73 | 6.60 | -0.12 | -1.79% | 6.59 | 6.75 | 69055 | 4596.43 | 1.80% |
| 2024-04-03 | 6.60 | 6.72 | 0.08 | 1.20% | 6.55 | 6.77 | 84705 | 5647.90 | 2.21% |
| 2024-04-02 | 6.50 | 6.64 | 0.13 | 2.00% | 6.49 | 6.71 | 84421 | 5597.56 | 2.20% |
| 2024-04-01 | 6.44 | 6.51 | 0.10 | 1.56% | 6.42 | 6.52 | 36475 | 2361.99 | 0.95% |
| 2024-03-29 | 6.33 | 6.41 | 0.12 | 1.91% | 6.29 | 6.42 | 43514 | 2774.89 | 1.13% |
| 2024-03-28 | 6.16 | 6.29 | 0.15 | 2.44% | 6.15 | 6.32 | 48017 | 3001.97 | 1.25% |
| 2024-03-27 | 6.32 | 6.14 | -0.19 | -3.00% | 6.14 | 6.43 | 50787 | 3183.67 | 1.32% |
| 2024-03-26 | 6.38 | 6.33 | -0.04 | -0.63% | 6.22 | 6.42 | 44329 | 2800.05 | 1.16% |
| 2024-03-25 | 6.49 | 6.37 | -0.12 | -1.85% | 6.37 | 6.57 | 45738 | 2955.12 | 1.19% |
| 2024-03-22 | 6.62 | 6.49 | -0.13 | -1.96% | 6.45 | 6.62 | 45357 | 2958.29 | 1.18% |
| 2024-03-21 | 6.61 | 6.62 | 0.02 | 0.30% | 6.54 | 6.67 | 42712 | 2817.06 | 1.11% |
| 2024-03-20 | 6.54 | 6.60 | 0.05 | 0.76% | 6.53 | 6.61 | 35810 | 2358.08 | 0.93% |
| 2024-03-19 | 6.58 | 6.55 | -0.01 | -0.15% | 6.54 | 6.67 | 50484 | 3330.86 | 1.32% |
| 2024-03-18 | 6.53 | 6.56 | 0.07 | 1.08% | 6.49 | 6.57 | 52523 | 3436.16 | 1.37% |
| 2024-03-15 | 6.46 | 6.49 | 0.03 | 0.46% | 6.40 | 6.50 | 41135 | 2657.81 | 1.07% |
| 2024-03-14 | 6.51 | 6.46 | -0.05 | -0.77% | 6.40 | 6.53 | 43464 | 2813.49 | 1.13% |
| 2024-03-13 | 6.51 | 6.51 | 0.01 | 0.15% | 6.43 | 6.54 | 40425 | 2619.27 | 1.05% |
| 2024-03-12 | 6.46 | 6.50 | 0.03 | 0.46% | 6.39 | 6.51 | 53526 | 3456.30 | 1.40% |
| 2024-03-11 | 6.34 | 6.47 | 0.14 | 2.21% | 6.33 | 6.51 | 51431 | 3308.60 | 1.34% |
| 2024-03-08 | 6.31 | 6.33 | 0.00 | 0.00% | 6.26 | 6.40 | 31309 | 1976.90 | 0.82% |
| 2024-03-07 | 6.39 | 6.33 | -0.05 | -0.78% | 6.32 | 6.49 | 54006 | 3450.54 | 1.41% |
| 2024-03-06 | 6.20 | 6.38 | 0.16 | 2.57% | 6.17 | 6.48 | 84472 | 5403.65 | 2.20% |
| 2024-03-05 | 6.31 | 6.22 | -0.10 | -1.58% | 6.21 | 6.36 | 46195 | 2891.94 | 1.20% |
| 2024-03-04 | 6.38 | 6.32 | -0.09 | -1.40% | 6.23 | 6.41 | 54072 | 3409.90 | 1.41% |
| 2024-03-01 | 6.49 | 6.41 | 0.01 | 0.16% | 6.34 | 6.55 | 76472 | 4909.43 | 1.99% |
| 2024-02-29 | 6.06 | 6.40 | 0.27 | 4.40% | 6.02 | 6.48 | 99496 | 6240.62 | 2.59% |
| 2024-02-28 | 6.55 | 6.13 | -0.37 | -5.69% | 6.12 | 6.68 | 113680 | 7281.10 | 2.96% |
| 2024-02-27 | 6.38 | 6.50 | 0.16 | 2.52% | 6.28 | 6.52 | 57751 | 3725.37 | 1.51% |
| 2024-02-26 | 6.37 | 6.34 | 0.03 | 0.48% | 6.31 | 6.46 | 62539 | 3980.34 | 1.63% |
| 2024-02-23 | 6.23 | 6.31 | 0.08 | 1.28% | 6.18 | 6.32 | 57389 | 3593.70 | 1.50% |
| 2024-02-22 | 6.15 | 6.23 | 0.08 | 1.30% | 6.10 | 6.24 | 54426 | 3366.67 | 1.42% |
| 2024-02-21 | 6.00 | 6.15 | 0.09 | 1.49% | 5.99 | 6.27 | 70426 | 4342.97 | 1.84% |
| 2024-02-20 | 6.01 | 6.06 | 0.01 | 0.17% | 5.92 | 6.10 | 52380 | 3152.36 | 1.37% |
| 2024-02-19 | 5.97 | 6.05 | 0.09 | 1.51% | 5.96 | 6.13 | 72619 | 4382.09 | 1.89% |
| 2024-02-08 | 5.55 | 5.96 | 0.50 | 9.16% | 5.29 | 6.00 | 93365 | 5338.30 | 2.43% |
| 2024-02-07 | 5.86 | 5.46 | -0.39 | -6.67% | 5.41 | 5.92 | 95165 | 5393.24 | 2.48% |
| 2024-02-06 | 5.76 | 5.85 | 0.11 | 1.92% | 5.30 | 6.03 | 71621 | 4051.67 | 1.87% |
| 2024-02-05 | 6.24 | 5.74 | -0.64 | -10.03% | 5.74 | 6.24 | 95961 | 5609.28 | 2.50% |
| 2024-02-02 | 6.40 | 6.38 | -0.04 | -0.62% | 5.97 | 6.55 | 89543 | 5617.46 | 2.33% |
| 2024-02-01 | 6.48 | 6.42 | -0.09 | -1.38% | 6.31 | 6.59 | 52810 | 3392.04 | 1.38% |
| 2024-01-31 | 6.58 | 6.51 | -0.07 | -1.06% | 6.48 | 6.74 | 55922 | 3694.06 | 1.46% |
| 2024-01-30 | 6.78 | 6.58 | -0.26 | -3.80% | 6.58 | 6.81 | 48476 | 3249.17 | 1.26% |