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 | 6.20 | 6.33 | 0.14 | 2.26% | 6.16 | 6.36 | 33530 | 2112.86 | 1.08% |
| 2024-05-08 | 6.28 | 6.19 | -0.09 | -1.43% | 6.18 | 6.34 | 48754 | 3043.52 | 1.57% |
| 2024-05-07 | 6.16 | 6.28 | 0.12 | 1.95% | 6.15 | 6.34 | 76392 | 4782.82 | 2.45% |
| 2024-05-06 | 6.01 | 6.16 | -0.29 | -4.50% | 6.00 | 6.20 | 126288 | 7710.13 | 4.06% |
| 2024-04-30 | 6.55 | 6.45 | -0.14 | -2.12% | 6.38 | 6.63 | 53163 | 3439.49 | 1.71% |
| 2024-04-29 | 6.36 | 6.59 | -0.08 | -1.20% | 6.33 | 6.65 | 63888 | 4162.11 | 2.05% |
| 2024-04-26 | 6.81 | 6.67 | -0.17 | -2.49% | 6.65 | 6.82 | 50473 | 3392.00 | 1.62% |
| 2024-04-25 | 6.72 | 6.84 | 0.11 | 1.63% | 6.62 | 6.89 | 39945 | 2707.73 | 1.28% |
| 2024-04-24 | 6.56 | 6.73 | 0.12 | 1.82% | 6.51 | 6.79 | 39478 | 2650.53 | 1.27% |
| 2024-04-23 | 6.44 | 6.61 | 0.17 | 2.64% | 6.40 | 6.70 | 43795 | 2887.66 | 1.41% |
| 2024-04-22 | 6.48 | 6.44 | -0.06 | -0.92% | 6.35 | 6.56 | 29519 | 1897.13 | 0.95% |
| 2024-04-19 | 6.46 | 6.50 | 0.08 | 1.25% | 6.32 | 6.53 | 45202 | 2909.98 | 1.45% |
| 2024-04-18 | 6.50 | 6.42 | -0.08 | -1.23% | 6.37 | 6.63 | 42493 | 2750.29 | 1.36% |
| 2024-04-17 | 6.00 | 6.50 | 0.59 | 9.98% | 5.95 | 6.50 | 62530 | 3946.48 | 2.01% |
| 2024-04-16 | 6.33 | 5.91 | -0.49 | -7.66% | 5.91 | 6.38 | 60771 | 3676.07 | 1.95% |
| 2024-04-15 | 6.78 | 6.40 | -0.43 | -6.30% | 6.31 | 6.85 | 57269 | 3718.88 | 1.84% |
| 2024-04-12 | 6.98 | 6.83 | -0.12 | -1.73% | 6.77 | 7.02 | 30471 | 2102.60 | 0.98% |
| 2024-04-11 | 6.93 | 6.95 | 0.01 | 0.14% | 6.84 | 7.05 | 26156 | 1825.79 | 0.84% |
| 2024-04-10 | 7.15 | 6.94 | -0.20 | -2.80% | 6.88 | 7.16 | 44003 | 3073.29 | 1.41% |
| 2024-04-09 | 7.03 | 7.14 | 0.11 | 1.56% | 6.98 | 7.15 | 37578 | 2656.36 | 1.21% |
| 2024-04-08 | 7.27 | 7.03 | -0.32 | -4.35% | 7.02 | 7.29 | 52744 | 3754.73 | 1.69% |
| 2024-04-03 | 7.42 | 7.35 | -0.05 | -0.68% | 7.24 | 7.42 | 64356 | 4712.39 | 2.07% |
| 2024-04-02 | 7.23 | 7.40 | 0.14 | 1.93% | 7.23 | 7.40 | 100505 | 7377.49 | 3.23% |
| 2024-04-01 | 7.26 | 7.26 | 0.07 | 0.97% | 7.14 | 7.31 | 81001 | 5864.77 | 2.60% |
| 2024-03-29 | 7.07 | 7.19 | 0.01 | 0.14% | 7.01 | 7.40 | 135938 | 9744.46 | 4.37% |
| 2024-03-28 | 6.80 | 7.18 | 0.20 | 2.87% | 6.66 | 7.30 | 179543 | 12443.40 | 5.77% |
| 2024-03-27 | 6.96 | 6.98 | 0.03 | 0.43% | 6.84 | 7.65 | 147642 | 10814.34 | 4.74% |
| 2024-03-26 | 6.85 | 6.95 | 0.11 | 1.61% | 6.76 | 6.98 | 29102 | 2000.90 | 0.93% |
| 2024-03-25 | 7.02 | 6.84 | -0.19 | -2.70% | 6.84 | 7.05 | 32517 | 2255.65 | 1.04% |
| 2024-03-22 | 7.13 | 7.03 | -0.11 | -1.54% | 6.95 | 7.15 | 34744 | 2444.80 | 1.12% |
| 2024-03-21 | 7.14 | 7.14 | -0.01 | -0.14% | 7.05 | 7.16 | 34453 | 2450.48 | 1.11% |
| 2024-03-20 | 7.11 | 7.15 | 0.04 | 0.56% | 7.05 | 7.16 | 33764 | 2400.14 | 1.08% |
| 2024-03-19 | 6.99 | 7.11 | 0.13 | 1.86% | 6.94 | 7.14 | 59384 | 4189.39 | 1.91% |
| 2024-03-18 | 6.90 | 6.98 | 0.09 | 1.31% | 6.89 | 6.98 | 30990 | 2153.02 | 1.00% |
| 2024-03-15 | 6.87 | 6.89 | 0.00 | 0.00% | 6.77 | 6.90 | 24346 | 1667.51 | 0.78% |
| 2024-03-14 | 6.87 | 6.89 | 0.00 | 0.00% | 6.79 | 6.93 | 34909 | 2387.21 | 1.12% |
| 2024-03-13 | 6.82 | 6.89 | 0.13 | 1.92% | 6.65 | 7.02 | 66076 | 4504.49 | 2.12% |
| 2024-03-12 | 6.60 | 6.76 | 0.19 | 2.89% | 6.60 | 6.83 | 52458 | 3525.25 | 1.69% |
| 2024-03-11 | 6.48 | 6.57 | 0.12 | 1.86% | 6.45 | 6.59 | 35674 | 2324.68 | 1.15% |
| 2024-03-08 | 6.41 | 6.45 | -0.01 | -0.15% | 6.37 | 6.49 | 25709 | 1651.90 | 0.83% |
| 2024-03-07 | 6.46 | 6.46 | -0.03 | -0.46% | 6.41 | 6.56 | 36150 | 2341.49 | 1.16% |
| 2024-03-06 | 6.43 | 6.49 | 0.06 | 0.93% | 6.35 | 6.49 | 30147 | 1936.07 | 0.97% |
| 2024-03-05 | 6.56 | 6.43 | -0.16 | -2.43% | 6.38 | 6.56 | 50351 | 3244.47 | 1.62% |
| 2024-03-04 | 6.68 | 6.59 | -0.09 | -1.35% | 6.54 | 6.70 | 28684 | 1891.20 | 0.92% |
| 2024-03-01 | 6.71 | 6.68 | -0.02 | -0.30% | 6.60 | 6.75 | 38552 | 2574.19 | 1.24% |
| 2024-02-29 | 6.62 | 6.70 | 0.09 | 1.36% | 6.50 | 6.74 | 61209 | 4066.26 | 1.97% |
| 2024-02-28 | 7.11 | 6.61 | -0.50 | -7.03% | 6.60 | 7.21 | 69438 | 4799.54 | 2.23% |
| 2024-02-27 | 6.86 | 7.11 | 0.23 | 3.34% | 6.80 | 7.11 | 39599 | 2769.01 | 1.27% |
| 2024-02-26 | 6.79 | 6.88 | 0.08 | 1.18% | 6.75 | 7.00 | 42887 | 2947.92 | 1.38% |
| 2024-02-23 | 6.75 | 6.80 | 0.01 | 0.15% | 6.62 | 6.82 | 47258 | 3177.79 | 1.52% |
| 2024-02-22 | 6.51 | 6.79 | 0.27 | 4.14% | 6.47 | 6.85 | 43910 | 2917.47 | 1.41% |
| 2024-02-21 | 6.42 | 6.52 | 0.07 | 1.09% | 6.34 | 6.66 | 42727 | 2801.00 | 1.37% |
| 2024-02-20 | 6.37 | 6.45 | 0.08 | 1.26% | 6.24 | 6.46 | 33177 | 2111.58 | 1.07% |
| 2024-02-19 | 6.24 | 6.37 | 0.20 | 3.24% | 6.17 | 6.55 | 53434 | 3392.70 | 1.72% |
| 2024-02-08 | 5.68 | 6.17 | 0.52 | 9.20% | 5.65 | 6.17 | 55171 | 3252.89 | 1.77% |
| 2024-02-07 | 5.82 | 5.65 | -0.15 | -2.59% | 5.53 | 5.85 | 57026 | 3251.26 | 1.83% |
| 2024-02-06 | 5.78 | 5.80 | -0.13 | -2.19% | 5.36 | 6.08 | 85909 | 4846.40 | 2.76% |
| 2024-02-05 | 6.58 | 5.93 | -0.66 | -10.02% | 5.93 | 6.58 | 68037 | 4087.94 | 2.19% |
| 2024-02-02 | 7.03 | 6.59 | -0.47 | -6.66% | 6.36 | 7.10 | 76522 | 5143.63 | 2.46% |
| 2024-02-01 | 7.17 | 7.06 | -0.21 | -2.89% | 6.88 | 7.24 | 54195 | 3813.25 | 1.74% |
| 2024-01-31 | 7.87 | 7.27 | -0.71 | -8.90% | 7.19 | 7.92 | 69735 | 5227.86 | 2.24% |