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 | 6.39 | 6.31 | -0.08 | -1.25% | 6.24 | 6.44 | 30461 | 1921.83 | 1.02% |
| 2024-05-09 | 6.37 | 6.39 | 0.08 | 1.27% | 6.33 | 6.64 | 55537 | 3592.76 | 1.87% |
| 2024-05-08 | 6.23 | 6.31 | 0.08 | 1.28% | 6.15 | 6.33 | 49108 | 3073.45 | 1.65% |
| 2024-05-07 | 6.19 | 6.23 | 0.03 | 0.48% | 6.16 | 6.27 | 28690 | 1782.83 | 0.96% |
| 2024-05-06 | 6.00 | 6.20 | 0.26 | 4.38% | 6.00 | 6.22 | 39216 | 2408.74 | 1.32% |
| 2024-04-30 | 6.08 | 5.94 | -0.11 | -1.82% | 5.90 | 6.11 | 29116 | 1741.16 | 0.98% |
| 2024-04-29 | 5.83 | 6.05 | 0.25 | 4.31% | 5.79 | 6.05 | 42237 | 2519.36 | 1.42% |
| 2024-04-26 | 5.83 | 5.80 | -0.03 | -0.51% | 5.72 | 5.91 | 34344 | 1988.36 | 1.16% |
| 2024-04-25 | 5.74 | 5.83 | 0.09 | 1.57% | 5.66 | 5.86 | 31331 | 1819.47 | 1.05% |
| 2024-04-24 | 5.70 | 5.74 | 0.04 | 0.70% | 5.66 | 5.75 | 29306 | 1674.49 | 0.99% |
| 2024-04-23 | 5.66 | 5.70 | 0.03 | 0.53% | 5.66 | 5.78 | 34140 | 1953.70 | 1.15% |
| 2024-04-22 | 5.80 | 5.67 | -0.16 | -2.74% | 5.55 | 5.82 | 40725 | 2309.08 | 1.37% |
| 2024-04-19 | 5.73 | 5.83 | 0.02 | 0.34% | 5.64 | 5.92 | 50823 | 2957.12 | 1.71% |
| 2024-04-18 | 6.00 | 5.81 | -0.28 | -4.60% | 5.75 | 6.00 | 85599 | 4995.56 | 2.88% |
| 2024-04-17 | 5.63 | 6.09 | -0.17 | -2.72% | 5.63 | 6.19 | 150351 | 8936.28 | 5.06% |
| 2024-04-16 | 6.65 | 6.26 | -0.70 | -10.06% | 6.26 | 6.75 | 42071 | 2682.35 | 1.41% |
| 2024-04-15 | 7.01 | 6.96 | 0.32 | 4.82% | 6.80 | 7.30 | 200509 | 14347.25 | 6.74% |
| 2024-04-12 | 6.64 | 6.64 | -0.10 | -1.48% | 6.50 | 6.69 | 58726 | 3855.59 | 1.98% |
| 2024-04-11 | 6.65 | 6.74 | -0.01 | -0.15% | 6.43 | 6.94 | 80022 | 5395.48 | 2.69% |
| 2024-04-10 | 6.72 | 6.75 | 0.00 | 0.00% | 6.70 | 7.08 | 63114 | 4313.78 | 2.12% |
| 2024-04-09 | 6.77 | 6.75 | -0.02 | -0.30% | 6.54 | 6.82 | 57441 | 3840.67 | 1.93% |
| 2024-04-08 | 7.40 | 6.77 | -0.75 | -9.97% | 6.77 | 7.42 | 113129 | 7937.07 | 3.80% |
| 2024-04-03 | 7.24 | 7.52 | 0.25 | 3.44% | 6.95 | 7.61 | 173143 | 12573.33 | 5.82% |
| 2024-04-02 | 8.38 | 7.27 | -0.47 | -6.07% | 7.27 | 8.38 | 254134 | 19949.10 | 8.55% |
| 2024-04-01 | 6.90 | 7.74 | 0.70 | 9.94% | 6.84 | 7.74 | 139205 | 10264.18 | 4.68% |
| 2024-03-29 | 6.36 | 7.04 | 0.64 | 10.00% | 6.29 | 7.04 | 126958 | 8592.26 | 4.27% |
| 2024-03-28 | 6.34 | 6.40 | -0.03 | -0.47% | 6.25 | 6.48 | 60008 | 3820.45 | 2.02% |
| 2024-03-27 | 6.66 | 6.43 | -0.37 | -5.44% | 6.41 | 6.70 | 83020 | 5411.01 | 2.79% |
| 2024-03-26 | 6.36 | 6.80 | 0.32 | 4.94% | 6.34 | 7.13 | 141720 | 9591.38 | 4.77% |
| 2024-03-25 | 6.37 | 6.48 | 0.14 | 2.21% | 6.25 | 6.54 | 71336 | 4555.58 | 2.40% |
| 2024-03-22 | 6.63 | 6.34 | -0.24 | -3.65% | 6.28 | 6.64 | 71958 | 4588.77 | 2.42% |
| 2024-03-21 | 6.73 | 6.58 | -0.16 | -2.37% | 6.52 | 6.73 | 100393 | 6637.25 | 3.38% |
| 2024-03-20 | 6.90 | 6.74 | 0.08 | 1.20% | 6.68 | 7.16 | 166924 | 11439.80 | 5.61% |
| 2024-03-19 | 6.04 | 6.66 | 0.61 | 10.08% | 6.03 | 6.66 | 71426 | 4580.79 | 2.40% |
| 2024-03-18 | 5.98 | 6.05 | 0.08 | 1.34% | 5.94 | 6.06 | 24444 | 1466.19 | 0.82% |
| 2024-03-15 | 5.88 | 5.97 | 0.07 | 1.19% | 5.85 | 5.98 | 24021 | 1422.66 | 0.81% |
| 2024-03-14 | 5.97 | 5.90 | -0.07 | -1.17% | 5.80 | 5.97 | 39275 | 2316.19 | 1.32% |
| 2024-03-13 | 6.04 | 5.97 | -0.14 | -2.29% | 5.89 | 6.14 | 56034 | 3342.71 | 1.88% |
| 2024-03-12 | 5.84 | 6.11 | 0.30 | 5.16% | 5.79 | 6.39 | 67561 | 4122.98 | 2.27% |
| 2024-03-11 | 5.73 | 5.81 | 0.09 | 1.57% | 5.65 | 5.81 | 16089 | 928.61 | 0.54% |
| 2024-03-08 | 5.70 | 5.72 | 0.01 | 0.18% | 5.63 | 5.78 | 11756 | 670.72 | 0.40% |
| 2024-03-07 | 5.76 | 5.71 | -0.05 | -0.87% | 5.69 | 5.84 | 17519 | 1010.67 | 0.59% |
| 2024-03-06 | 5.64 | 5.76 | 0.11 | 1.95% | 5.63 | 5.84 | 20274 | 1161.89 | 0.68% |
| 2024-03-05 | 5.75 | 5.65 | -0.15 | -2.59% | 5.63 | 5.76 | 21774 | 1235.82 | 0.73% |
| 2024-03-04 | 5.83 | 5.80 | -0.01 | -0.17% | 5.62 | 5.86 | 28332 | 1620.71 | 0.95% |
| 2024-03-01 | 5.78 | 5.81 | 0.07 | 1.22% | 5.69 | 5.98 | 33538 | 1946.28 | 1.13% |
| 2024-02-29 | 5.61 | 5.74 | 0.13 | 2.32% | 5.54 | 5.79 | 37816 | 2154.37 | 1.27% |
| 2024-02-28 | 6.23 | 5.61 | -0.57 | -9.22% | 5.59 | 6.41 | 62161 | 3685.35 | 2.09% |
| 2024-02-27 | 6.02 | 6.18 | 0.19 | 3.17% | 5.92 | 6.18 | 24769 | 1514.63 | 0.83% |
| 2024-02-26 | 5.86 | 5.99 | 0.15 | 2.57% | 5.83 | 6.16 | 35267 | 2109.29 | 1.19% |
| 2024-02-23 | 5.68 | 5.84 | 0.17 | 3.00% | 5.68 | 5.86 | 30236 | 1746.64 | 1.02% |
| 2024-02-22 | 5.58 | 5.67 | 0.06 | 1.07% | 5.54 | 5.68 | 28539 | 1604.24 | 0.96% |
| 2024-02-21 | 5.46 | 5.61 | 0.20 | 3.70% | 5.43 | 5.77 | 50263 | 2820.99 | 1.69% |
| 2024-02-20 | 5.32 | 5.41 | 0.08 | 1.50% | 5.21 | 5.42 | 24708 | 1321.42 | 0.83% |
| 2024-02-19 | 5.21 | 5.33 | 0.25 | 4.92% | 5.15 | 5.45 | 50935 | 2697.69 | 1.71% |
| 2024-02-08 | 4.67 | 5.08 | 0.41 | 8.78% | 4.45 | 5.12 | 50659 | 2447.28 | 1.70% |
| 2024-02-07 | 4.99 | 4.67 | -0.39 | -7.71% | 4.61 | 5.10 | 51499 | 2460.24 | 1.73% |
| 2024-02-06 | 5.02 | 5.06 | -0.21 | -3.98% | 4.74 | 5.26 | 53646 | 2644.10 | 1.80% |
| 2024-02-05 | 5.60 | 5.27 | -0.58 | -9.91% | 5.27 | 5.98 | 37784 | 2018.86 | 1.27% |
| 2024-02-02 | 6.17 | 5.85 | -0.24 | -3.94% | 5.61 | 6.27 | 32972 | 1955.12 | 1.11% |
| 2024-02-01 | 6.10 | 6.09 | -0.10 | -1.62% | 5.90 | 6.26 | 26022 | 1578.10 | 0.88% |