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 | 6.45 | 6.40 | -0.02 | -0.31% | 6.34 | 6.53 | 60449 | 3871.96 | 1.58% |
| 2024-05-09 | 6.28 | 6.42 | 0.11 | 1.74% | 6.25 | 6.47 | 57777 | 3699.62 | 1.51% |
| 2024-05-08 | 6.45 | 6.31 | -0.11 | -1.71% | 6.29 | 6.45 | 46047 | 2913.48 | 1.20% |
| 2024-05-07 | 6.39 | 6.42 | -0.01 | -0.16% | 6.32 | 6.44 | 53578 | 3417.61 | 1.40% |
| 2024-05-06 | 6.22 | 6.43 | 0.33 | 5.41% | 6.15 | 6.45 | 79835 | 5063.23 | 2.09% |
| 2024-04-30 | 6.19 | 6.10 | -0.08 | -1.29% | 6.00 | 6.22 | 57304 | 3494.19 | 1.50% |
| 2024-04-29 | 5.86 | 6.18 | 0.37 | 6.37% | 5.81 | 6.19 | 66606 | 4042.92 | 1.74% |
| 2024-04-26 | 5.85 | 5.81 | 0.06 | 1.04% | 5.69 | 5.98 | 77372 | 4519.59 | 2.02% |
| 2024-04-25 | 5.65 | 5.75 | 0.08 | 1.41% | 5.60 | 5.76 | 48834 | 2789.69 | 1.28% |
| 2024-04-24 | 5.61 | 5.67 | 0.06 | 1.07% | 5.55 | 5.74 | 53823 | 3048.65 | 1.41% |
| 2024-04-23 | 5.49 | 5.61 | 0.13 | 2.37% | 5.40 | 5.66 | 51630 | 2868.98 | 1.35% |
| 2024-04-22 | 5.49 | 5.48 | -0.07 | -1.26% | 5.26 | 5.55 | 61362 | 3344.92 | 1.60% |
| 2024-04-19 | 5.56 | 5.55 | -0.10 | -1.77% | 5.48 | 5.63 | 69209 | 3848.47 | 1.81% |
| 2024-04-18 | 5.86 | 5.65 | -0.01 | -0.18% | 5.50 | 5.86 | 100494 | 5693.71 | 2.63% |
| 2024-04-17 | 5.18 | 5.66 | 0.49 | 9.48% | 5.10 | 5.66 | 98806 | 5447.06 | 2.58% |
| 2024-04-16 | 5.72 | 5.17 | -0.41 | -7.35% | 5.02 | 5.72 | 123394 | 6388.02 | 3.22% |
| 2024-04-15 | 6.11 | 5.58 | -0.62 | -10.00% | 5.58 | 6.21 | 119555 | 6821.67 | 3.12% |
| 2024-04-12 | 6.26 | 6.20 | -0.06 | -0.96% | 6.15 | 6.32 | 54288 | 3388.62 | 1.42% |
| 2024-04-11 | 6.24 | 6.26 | -0.04 | -0.63% | 6.10 | 6.36 | 56398 | 3541.77 | 1.47% |
| 2024-04-10 | 6.58 | 6.30 | -0.22 | -3.37% | 6.20 | 6.58 | 49248 | 3112.47 | 1.29% |
| 2024-04-09 | 6.44 | 6.52 | 0.20 | 3.16% | 6.31 | 6.54 | 53686 | 3453.23 | 1.40% |
| 2024-04-08 | 6.71 | 6.32 | -0.34 | -5.11% | 6.28 | 6.71 | 66974 | 4325.77 | 1.75% |
| 2024-04-03 | 6.76 | 6.66 | -0.07 | -1.04% | 6.50 | 6.77 | 40051 | 2658.93 | 1.05% |
| 2024-04-02 | 6.77 | 6.73 | -0.02 | -0.30% | 6.67 | 6.81 | 40798 | 2750.05 | 1.07% |
| 2024-04-01 | 6.60 | 6.75 | 0.21 | 3.21% | 6.58 | 6.75 | 53240 | 3555.77 | 1.39% |
| 2024-03-29 | 6.50 | 6.54 | 0.02 | 0.31% | 6.46 | 6.62 | 34513 | 2252.57 | 0.90% |
| 2024-03-28 | 6.44 | 6.52 | 0.12 | 1.88% | 6.30 | 6.68 | 51353 | 3360.65 | 1.34% |
| 2024-03-27 | 6.61 | 6.40 | -0.17 | -2.59% | 6.38 | 6.64 | 47311 | 3071.23 | 1.24% |
| 2024-03-26 | 6.60 | 6.57 | 0.00 | 0.00% | 6.49 | 6.68 | 56533 | 3712.75 | 1.48% |
| 2024-03-25 | 6.78 | 6.57 | -0.21 | -3.10% | 6.56 | 6.82 | 62947 | 4193.85 | 1.64% |
| 2024-03-22 | 6.90 | 6.78 | -0.14 | -2.02% | 6.68 | 6.91 | 57885 | 3928.95 | 1.51% |
| 2024-03-21 | 6.92 | 6.92 | 0.02 | 0.29% | 6.79 | 7.01 | 49448 | 3406.72 | 1.29% |
| 2024-03-20 | 6.81 | 6.90 | 0.08 | 1.17% | 6.81 | 7.03 | 63007 | 4355.44 | 1.65% |
| 2024-03-19 | 6.87 | 6.82 | -0.04 | -0.58% | 6.80 | 6.95 | 60758 | 4171.99 | 1.59% |
| 2024-03-18 | 6.92 | 6.86 | -0.06 | -0.87% | 6.70 | 6.97 | 80666 | 5479.66 | 2.11% |
| 2024-03-15 | 6.73 | 6.92 | 0.21 | 3.13% | 6.62 | 7.02 | 63992 | 4369.93 | 1.67% |
| 2024-03-14 | 6.80 | 6.71 | -0.06 | -0.89% | 6.59 | 6.93 | 41242 | 2786.53 | 1.08% |
| 2024-03-13 | 6.76 | 6.77 | 0.00 | 0.00% | 6.65 | 6.85 | 42166 | 2848.76 | 1.10% |
| 2024-03-12 | 6.55 | 6.77 | 0.25 | 3.83% | 6.47 | 6.80 | 63580 | 4218.99 | 1.66% |
| 2024-03-11 | 6.53 | 6.52 | -0.01 | -0.15% | 6.45 | 6.65 | 64697 | 4213.14 | 1.69% |
| 2024-03-08 | 6.49 | 6.53 | 0.00 | 0.00% | 6.37 | 6.63 | 64414 | 4167.68 | 1.68% |
| 2024-03-07 | 6.36 | 6.53 | 0.18 | 2.83% | 6.34 | 6.72 | 87326 | 5724.81 | 2.28% |
| 2024-03-06 | 6.22 | 6.35 | 0.13 | 2.09% | 6.13 | 6.37 | 51335 | 3207.04 | 1.34% |
| 2024-03-05 | 6.31 | 6.22 | -0.10 | -1.58% | 6.16 | 6.37 | 70367 | 4401.67 | 1.84% |
| 2024-03-04 | 6.54 | 6.32 | -0.14 | -2.17% | 6.28 | 6.58 | 76976 | 4897.00 | 2.01% |
| 2024-03-01 | 6.50 | 6.46 | 0.00 | 0.00% | 6.25 | 6.65 | 90515 | 5818.04 | 2.36% |
| 2024-02-29 | 6.29 | 6.46 | 0.09 | 1.41% | 6.10 | 6.52 | 84923 | 5419.56 | 2.22% |
| 2024-02-28 | 7.05 | 6.37 | -0.71 | -10.03% | 6.37 | 7.23 | 108557 | 7336.16 | 2.84% |
| 2024-02-27 | 6.98 | 7.08 | 0.23 | 3.36% | 6.78 | 7.10 | 79324 | 5528.19 | 2.07% |
| 2024-02-26 | 6.76 | 6.85 | 0.16 | 2.39% | 6.69 | 7.11 | 81131 | 5590.00 | 2.12% |
| 2024-02-23 | 6.50 | 6.69 | 0.23 | 3.56% | 6.42 | 6.75 | 60762 | 4003.05 | 1.59% |
| 2024-02-22 | 6.35 | 6.46 | 0.11 | 1.73% | 6.20 | 6.55 | 54886 | 3531.19 | 1.43% |
| 2024-02-21 | 6.03 | 6.35 | 0.24 | 3.93% | 6.03 | 6.62 | 78363 | 5000.69 | 2.05% |
| 2024-02-20 | 5.92 | 6.11 | 0.29 | 4.98% | 5.73 | 6.20 | 118790 | 7139.48 | 3.10% |
| 2024-02-19 | 5.60 | 5.82 | 0.53 | 10.02% | 5.51 | 5.82 | 68784 | 3902.56 | 1.80% |
| 2024-02-08 | 4.81 | 5.29 | 0.48 | 9.98% | 4.53 | 5.29 | 117492 | 5919.63 | 3.07% |
| 2024-02-07 | 5.11 | 4.81 | -0.22 | -4.37% | 4.55 | 5.14 | 165302 | 7938.26 | 4.32% |
| 2024-02-06 | 5.55 | 5.03 | -0.56 | -10.02% | 5.03 | 5.55 | 128826 | 6581.79 | 3.37% |
| 2024-02-05 | 6.19 | 5.59 | -0.62 | -9.98% | 5.59 | 6.21 | 81128 | 4575.68 | 2.12% |