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 | 6.94 | 7.00 | 0.08 | 1.16% | 6.72 | 7.03 | 66585 | 4587.56 | 1.74% |
| 2024-05-16 | 6.74 | 6.92 | 0.16 | 2.37% | 6.72 | 7.09 | 64627 | 4475.25 | 1.69% |
| 2024-05-15 | 6.61 | 6.76 | 0.14 | 2.11% | 6.54 | 6.96 | 52209 | 3533.80 | 1.37% |
| 2024-05-14 | 6.48 | 6.62 | 0.21 | 3.28% | 6.47 | 6.64 | 37801 | 2484.59 | 0.99% |
| 2024-05-13 | 6.54 | 6.41 | -0.14 | -2.14% | 6.28 | 6.54 | 43531 | 2798.56 | 1.14% |
| 2024-05-10 | 6.50 | 6.55 | 0.08 | 1.24% | 6.39 | 6.59 | 41055 | 2669.70 | 1.08% |
| 2024-05-09 | 6.26 | 6.47 | 0.23 | 3.69% | 6.25 | 6.48 | 47090 | 3019.73 | 1.23% |
| 2024-05-08 | 6.39 | 6.24 | -0.12 | -1.89% | 6.20 | 6.44 | 38201 | 2404.89 | 1.00% |
| 2024-05-07 | 6.40 | 6.36 | -0.06 | -0.93% | 6.27 | 6.41 | 58076 | 3678.74 | 1.52% |
| 2024-05-06 | 6.20 | 6.42 | 0.22 | 3.55% | 6.11 | 6.49 | 106043 | 6729.55 | 2.78% |
| 2024-04-30 | 5.96 | 6.20 | 0.24 | 4.03% | 5.96 | 6.32 | 128532 | 7900.68 | 3.37% |
| 2024-04-29 | 6.08 | 5.96 | 0.09 | 1.53% | 5.79 | 6.10 | 161951 | 9666.70 | 4.24% |
| 2024-04-26 | 5.70 | 5.87 | 0.53 | 9.93% | 5.70 | 5.87 | 41167 | 2408.13 | 1.08% |
| 2024-04-25 | 5.26 | 5.34 | 0.07 | 1.33% | 5.21 | 5.37 | 22270 | 1185.64 | 0.58% |
| 2024-04-24 | 5.20 | 5.27 | 0.13 | 2.53% | 5.14 | 5.30 | 25938 | 1356.21 | 0.68% |
| 2024-04-23 | 5.03 | 5.14 | 0.16 | 3.21% | 4.98 | 5.20 | 31495 | 1609.95 | 0.83% |
| 2024-04-22 | 5.10 | 4.98 | -0.12 | -2.35% | 4.91 | 5.14 | 40463 | 2018.37 | 1.06% |
| 2024-04-19 | 5.24 | 5.10 | -0.16 | -3.04% | 5.00 | 5.24 | 37934 | 1935.58 | 0.99% |
| 2024-04-18 | 5.14 | 5.26 | 0.13 | 2.53% | 5.03 | 5.31 | 41246 | 2143.06 | 1.08% |
| 2024-04-17 | 4.75 | 5.13 | 0.38 | 8.00% | 4.74 | 5.15 | 53325 | 2683.86 | 1.40% |
| 2024-04-16 | 5.15 | 4.75 | -0.53 | -10.04% | 4.75 | 5.17 | 69354 | 3343.55 | 1.82% |
| 2024-04-15 | 5.79 | 5.28 | -0.59 | -10.05% | 5.28 | 5.83 | 53580 | 2903.70 | 1.40% |
| 2024-04-12 | 5.89 | 5.87 | -0.02 | -0.34% | 5.80 | 5.98 | 25399 | 1489.22 | 0.67% |
| 2024-04-11 | 5.95 | 5.89 | -0.02 | -0.34% | 5.79 | 6.07 | 27655 | 1648.18 | 0.72% |
| 2024-04-10 | 6.09 | 5.91 | -0.22 | -3.59% | 5.83 | 6.12 | 35027 | 2073.99 | 0.92% |
| 2024-04-09 | 5.90 | 6.13 | 0.25 | 4.25% | 5.86 | 6.13 | 34248 | 2064.99 | 0.90% |
| 2024-04-08 | 6.21 | 5.88 | -0.32 | -5.16% | 5.85 | 6.22 | 34477 | 2058.72 | 0.90% |
| 2024-04-03 | 6.18 | 6.20 | 0.01 | 0.16% | 6.08 | 6.23 | 29852 | 1840.92 | 0.78% |
| 2024-04-02 | 6.12 | 6.19 | 0.02 | 0.32% | 6.12 | 6.23 | 31066 | 1918.91 | 0.81% |
| 2024-04-01 | 5.97 | 6.17 | 0.20 | 3.35% | 5.97 | 6.17 | 27030 | 1649.11 | 0.71% |
| 2024-03-29 | 5.87 | 5.97 | 0.09 | 1.53% | 5.79 | 5.97 | 31185 | 1833.62 | 0.82% |
| 2024-03-28 | 5.73 | 5.88 | 0.20 | 3.52% | 5.72 | 5.95 | 44341 | 2601.09 | 1.16% |
| 2024-03-27 | 5.96 | 5.68 | -0.25 | -4.22% | 5.68 | 5.96 | 29924 | 1752.57 | 0.78% |
| 2024-03-26 | 5.98 | 5.93 | 0.00 | 0.00% | 5.81 | 6.03 | 30177 | 1784.17 | 0.79% |
| 2024-03-25 | 6.11 | 5.93 | -0.16 | -2.63% | 5.90 | 6.11 | 36376 | 2189.09 | 0.95% |
| 2024-03-22 | 6.17 | 6.09 | -0.09 | -1.46% | 6.03 | 6.17 | 21231 | 1294.17 | 0.56% |
| 2024-03-21 | 6.17 | 6.18 | 0.01 | 0.16% | 6.03 | 6.23 | 33516 | 2064.64 | 0.88% |
| 2024-03-20 | 6.01 | 6.17 | 0.11 | 1.82% | 5.99 | 6.17 | 28176 | 1715.77 | 0.74% |
| 2024-03-19 | 5.95 | 6.06 | 0.08 | 1.34% | 5.90 | 6.13 | 30160 | 1816.55 | 0.79% |
| 2024-03-18 | 5.89 | 5.98 | 0.09 | 1.53% | 5.83 | 5.99 | 42138 | 2495.14 | 1.10% |
| 2024-03-15 | 5.77 | 5.89 | 0.12 | 2.08% | 5.72 | 5.95 | 33885 | 1981.30 | 0.89% |
| 2024-03-14 | 5.79 | 5.77 | 0.00 | 0.00% | 5.68 | 5.85 | 35349 | 2043.68 | 0.93% |
| 2024-03-13 | 5.81 | 5.77 | -0.03 | -0.52% | 5.65 | 5.87 | 33149 | 1903.63 | 0.87% |
| 2024-03-12 | 5.78 | 5.80 | 0.07 | 1.22% | 5.70 | 5.81 | 42808 | 2469.31 | 1.12% |
| 2024-03-11 | 5.64 | 5.73 | 0.08 | 1.42% | 5.58 | 5.80 | 26664 | 1518.83 | 0.70% |
| 2024-03-08 | 5.62 | 5.65 | 0.05 | 0.89% | 5.53 | 5.71 | 18780 | 1056.87 | 0.49% |
| 2024-03-07 | 5.66 | 5.60 | -0.01 | -0.18% | 5.58 | 5.75 | 20710 | 1173.82 | 0.54% |
| 2024-03-06 | 5.49 | 5.61 | 0.12 | 2.19% | 5.45 | 5.65 | 24866 | 1386.21 | 0.65% |
| 2024-03-05 | 5.60 | 5.49 | -0.15 | -2.66% | 5.45 | 5.60 | 31502 | 1732.86 | 0.83% |
| 2024-03-04 | 5.75 | 5.64 | -0.11 | -1.91% | 5.51 | 5.78 | 30336 | 1702.74 | 0.79% |
| 2024-03-01 | 5.78 | 5.75 | -0.03 | -0.52% | 5.66 | 5.91 | 27146 | 1563.32 | 0.71% |
| 2024-02-29 | 5.48 | 5.78 | 0.24 | 4.33% | 5.36 | 5.86 | 59865 | 3386.81 | 1.57% |
| 2024-02-28 | 6.14 | 5.54 | -0.60 | -9.77% | 5.53 | 6.27 | 70968 | 4135.39 | 1.86% |
| 2024-02-27 | 5.92 | 6.14 | 0.23 | 3.89% | 5.83 | 6.15 | 27634 | 1672.10 | 0.72% |
| 2024-02-26 | 5.81 | 5.91 | 0.15 | 2.60% | 5.77 | 6.09 | 40370 | 2403.82 | 1.06% |
| 2024-02-23 | 5.52 | 5.76 | 0.27 | 4.92% | 5.50 | 5.77 | 36229 | 2061.29 | 0.95% |
| 2024-02-22 | 5.39 | 5.49 | 0.11 | 2.04% | 5.37 | 5.52 | 26687 | 1453.22 | 0.70% |
| 2024-02-21 | 5.11 | 5.38 | 0.25 | 4.87% | 5.09 | 5.56 | 42495 | 2281.23 | 1.11% |
| 2024-02-20 | 5.05 | 5.13 | 0.07 | 1.38% | 4.96 | 5.15 | 30622 | 1555.28 | 0.80% |
| 2024-02-19 | 4.91 | 5.06 | 0.19 | 3.90% | 4.87 | 5.10 | 51544 | 2590.70 | 1.35% |
| 2024-02-08 | 4.45 | 4.87 | 0.34 | 7.51% | 4.25 | 4.89 | 86417 | 3933.16 | 2.26% |