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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 6.60 | 6.75 | 0.10 | 1.50% | 6.59 | 6.78 | 63894 | 4285.76 | 2.20% |
| 2024-05-07 | 6.66 | 6.65 | -0.01 | -0.15% | 6.43 | 6.72 | 81756 | 5384.16 | 2.82% |
| 2024-05-06 | 6.50 | 6.66 | 0.30 | 4.72% | 6.39 | 6.88 | 146530 | 9743.75 | 5.05% |
| 2024-04-30 | 5.87 | 6.36 | 0.58 | 10.03% | 5.87 | 6.36 | 61184 | 3779.06 | 2.11% |
| 2024-04-29 | 5.74 | 5.78 | 0.03 | 0.52% | 5.62 | 5.98 | 41131 | 2381.59 | 1.42% |
| 2024-04-26 | 5.65 | 5.75 | 0.10 | 1.77% | 5.51 | 5.77 | 36799 | 2102.86 | 1.27% |
| 2024-04-25 | 5.53 | 5.65 | 0.11 | 1.99% | 5.41 | 5.70 | 30255 | 1702.30 | 1.04% |
| 2024-04-24 | 5.40 | 5.54 | 0.13 | 2.40% | 5.40 | 5.55 | 29779 | 1630.25 | 1.03% |
| 2024-04-23 | 5.22 | 5.41 | 0.23 | 4.44% | 5.18 | 5.45 | 31332 | 1675.90 | 1.08% |
| 2024-04-22 | 5.34 | 5.18 | -0.16 | -3.00% | 5.11 | 5.36 | 31988 | 1665.94 | 1.10% |
| 2024-04-19 | 5.47 | 5.34 | -0.18 | -3.26% | 5.25 | 5.52 | 29776 | 1596.31 | 1.03% |
| 2024-04-18 | 5.80 | 5.52 | -0.16 | -2.82% | 5.43 | 5.80 | 39541 | 2202.36 | 1.36% |
| 2024-04-17 | 5.25 | 5.68 | 0.43 | 8.19% | 5.25 | 5.68 | 59273 | 3278.16 | 2.04% |
| 2024-04-16 | 5.78 | 5.25 | -0.54 | -9.33% | 5.21 | 5.78 | 67292 | 3548.58 | 2.32% |
| 2024-04-15 | 6.09 | 5.79 | -0.29 | -4.77% | 5.50 | 6.12 | 65544 | 3748.81 | 2.26% |
| 2024-04-12 | 6.27 | 6.08 | -0.19 | -3.03% | 6.06 | 6.35 | 29415 | 1814.44 | 1.01% |
| 2024-04-11 | 6.28 | 6.27 | 0.04 | 0.64% | 6.15 | 6.38 | 35985 | 2243.57 | 1.24% |
| 2024-04-10 | 6.48 | 6.23 | -0.28 | -4.30% | 6.11 | 6.48 | 54910 | 3433.86 | 1.89% |
| 2024-04-09 | 6.50 | 6.51 | 0.02 | 0.31% | 6.40 | 6.70 | 29207 | 1907.77 | 1.01% |
| 2024-04-08 | 6.60 | 6.49 | -0.09 | -1.37% | 6.40 | 6.60 | 40645 | 2638.23 | 1.40% |
| 2024-04-03 | 6.60 | 6.58 | 0.00 | 0.00% | 6.54 | 6.70 | 37509 | 2471.42 | 1.29% |
| 2024-04-02 | 6.65 | 6.58 | -0.06 | -0.90% | 6.54 | 6.68 | 44243 | 2920.59 | 1.52% |
| 2024-04-01 | 6.70 | 6.64 | -0.01 | -0.15% | 6.45 | 6.70 | 58708 | 3860.87 | 2.02% |
| 2024-03-29 | 6.59 | 6.65 | 0.04 | 0.61% | 6.45 | 6.67 | 52281 | 3436.80 | 1.80% |
| 2024-03-28 | 6.41 | 6.61 | 0.16 | 2.48% | 6.41 | 6.71 | 55037 | 3609.20 | 1.90% |
| 2024-03-27 | 6.82 | 6.45 | -0.35 | -5.15% | 6.41 | 6.82 | 86614 | 5696.70 | 2.99% |
| 2024-03-26 | 6.60 | 6.80 | 0.19 | 2.87% | 6.60 | 6.90 | 73272 | 4951.15 | 2.53% |
| 2024-03-25 | 6.76 | 6.61 | -0.09 | -1.34% | 6.60 | 6.90 | 55098 | 3707.85 | 1.90% |
| 2024-03-22 | 6.90 | 6.70 | -0.18 | -2.62% | 6.70 | 6.96 | 65476 | 4443.79 | 2.26% |
| 2024-03-21 | 6.82 | 6.88 | 0.08 | 1.18% | 6.69 | 6.91 | 72922 | 4967.47 | 2.51% |
| 2024-03-20 | 6.87 | 6.80 | -0.07 | -1.02% | 6.70 | 6.91 | 73128 | 4948.41 | 2.52% |
| 2024-03-19 | 6.92 | 6.87 | -0.03 | -0.43% | 6.86 | 7.04 | 62508 | 4334.13 | 2.15% |
| 2024-03-18 | 6.94 | 6.90 | -0.04 | -0.58% | 6.76 | 6.99 | 81363 | 5562.33 | 2.80% |
| 2024-03-15 | 6.90 | 6.94 | 0.04 | 0.58% | 6.85 | 7.01 | 70268 | 4872.12 | 2.42% |
| 2024-03-14 | 6.97 | 6.90 | -0.14 | -1.99% | 6.79 | 7.05 | 92294 | 6408.08 | 3.18% |
| 2024-03-13 | 6.71 | 7.04 | 0.38 | 5.71% | 6.70 | 7.12 | 131466 | 9107.06 | 4.53% |
| 2024-03-12 | 6.71 | 6.66 | -0.08 | -1.19% | 6.57 | 6.85 | 106436 | 7130.85 | 3.67% |
| 2024-03-11 | 6.32 | 6.74 | 0.37 | 5.81% | 6.32 | 6.79 | 164070 | 10791.17 | 5.65% |
| 2024-03-08 | 6.20 | 6.37 | 0.07 | 1.11% | 6.10 | 6.56 | 171230 | 10890.06 | 5.90% |
| 2024-03-07 | 6.29 | 6.30 | 0.47 | 8.06% | 6.02 | 6.41 | 242915 | 15411.46 | 8.37% |
| 2024-03-06 | 5.30 | 5.83 | 0.53 | 10.00% | 5.29 | 5.83 | 51857 | 2957.82 | 1.79% |
| 2024-03-05 | 5.42 | 5.30 | -0.12 | -2.21% | 5.28 | 5.42 | 47978 | 2556.79 | 1.65% |
| 2024-03-04 | 5.57 | 5.42 | -0.16 | -2.87% | 5.34 | 5.63 | 51427 | 2798.45 | 1.77% |
| 2024-03-01 | 5.55 | 5.58 | 0.02 | 0.36% | 5.45 | 5.68 | 41574 | 2316.67 | 1.43% |
| 2024-02-29 | 5.30 | 5.56 | 0.14 | 2.58% | 5.17 | 5.63 | 78375 | 4313.66 | 2.70% |
| 2024-02-28 | 6.01 | 5.42 | -0.59 | -9.82% | 5.41 | 6.30 | 123000 | 7186.56 | 4.24% |
| 2024-02-27 | 5.75 | 6.01 | 0.27 | 4.70% | 5.62 | 6.02 | 69211 | 4093.35 | 2.39% |
| 2024-02-26 | 5.60 | 5.74 | 0.14 | 2.50% | 5.49 | 5.91 | 71712 | 4087.71 | 2.47% |
| 2024-02-23 | 5.40 | 5.60 | 0.29 | 5.46% | 5.33 | 5.63 | 69344 | 3788.48 | 2.39% |
| 2024-02-22 | 5.23 | 5.31 | 0.09 | 1.72% | 5.20 | 5.38 | 87787 | 4649.24 | 3.03% |
| 2024-02-21 | 4.99 | 5.22 | 0.19 | 3.78% | 4.91 | 5.39 | 96944 | 5068.42 | 3.34% |
| 2024-02-20 | 5.00 | 5.03 | 0.03 | 0.60% | 4.86 | 5.09 | 56531 | 2829.67 | 1.95% |
| 2024-02-19 | 5.00 | 5.00 | 0.04 | 0.81% | 4.76 | 5.15 | 74138 | 3691.35 | 2.56% |
| 2024-02-08 | 4.38 | 4.96 | 0.09 | 1.85% | 4.38 | 5.15 | 145290 | 6687.68 | 5.01% |
| 2024-02-07 | 5.39 | 4.87 | -0.54 | -9.98% | 4.87 | 5.41 | 99312 | 4995.11 | 3.42% |
| 2024-02-06 | 5.39 | 5.41 | -0.58 | -9.68% | 5.39 | 5.64 | 99948 | 5415.73 | 3.44% |
| 2024-02-05 | 6.50 | 5.99 | -0.66 | -9.92% | 5.99 | 6.50 | 57871 | 3499.23 | 1.99% |
| 2024-02-02 | 6.59 | 6.65 | 0.01 | 0.15% | 6.18 | 6.71 | 127998 | 8267.17 | 4.41% |
| 2024-02-01 | 6.71 | 6.64 | -0.15 | -2.21% | 6.35 | 6.83 | 97509 | 6443.47 | 3.36% |
| 2024-01-31 | 6.57 | 6.79 | 0.17 | 2.57% | 6.43 | 6.84 | 94062 | 6218.65 | 3.24% |
| 2024-01-30 | 6.95 | 6.62 | -0.23 | -3.36% | 6.62 | 6.96 | 50546 | 3402.53 | 1.74% |