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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.30 | 5.96 | -0.24 | -3.87% | 5.93 | 6.48 | 163804 | 10041.75 | 3.51% |
| 2024-05-10 | 6.60 | 6.20 | -0.49 | -7.32% | 6.20 | 6.65 | 246638 | 15706.88 | 5.28% |
| 2024-05-09 | 6.80 | 6.69 | -0.45 | -6.30% | 6.49 | 6.97 | 385838 | 25708.83 | 8.27% |
| 2024-05-08 | 6.59 | 7.14 | 0.89 | 14.24% | 6.40 | 7.33 | 414804 | 28358.24 | 8.89% |
| 2024-05-07 | 6.27 | 6.25 | -0.01 | -0.16% | 6.14 | 6.32 | 94777 | 5895.72 | 2.03% |
| 2024-05-06 | 6.19 | 6.26 | 0.09 | 1.46% | 6.13 | 6.36 | 144931 | 9073.33 | 3.11% |
| 2024-04-30 | 6.20 | 6.17 | 0.12 | 1.98% | 5.98 | 6.35 | 168854 | 10393.19 | 3.62% |
| 2024-04-29 | 5.51 | 6.05 | 0.56 | 10.20% | 5.51 | 6.08 | 142831 | 8436.16 | 3.06% |
| 2024-04-26 | 5.30 | 5.49 | 0.17 | 3.20% | 5.26 | 5.53 | 67410 | 3654.04 | 1.44% |
| 2024-04-25 | 5.20 | 5.32 | 0.06 | 1.14% | 5.20 | 5.42 | 56020 | 2986.87 | 1.20% |
| 2024-04-24 | 5.21 | 5.26 | 0.06 | 1.15% | 5.14 | 5.29 | 48498 | 2530.44 | 1.04% |
| 2024-04-23 | 5.10 | 5.20 | 0.17 | 3.38% | 5.04 | 5.27 | 67239 | 3461.54 | 1.44% |
| 2024-04-22 | 5.05 | 5.03 | 0.02 | 0.40% | 4.87 | 5.14 | 58127 | 2924.87 | 1.25% |
| 2024-04-19 | 5.09 | 5.01 | -0.09 | -1.76% | 4.94 | 5.11 | 50421 | 2528.25 | 1.08% |
| 2024-04-18 | 5.27 | 5.10 | -0.15 | -2.86% | 5.03 | 5.40 | 73002 | 3739.63 | 1.56% |
| 2024-04-17 | 4.85 | 5.25 | 0.46 | 9.60% | 4.85 | 5.26 | 93136 | 4781.35 | 2.00% |
| 2024-04-16 | 5.19 | 4.79 | -0.43 | -8.24% | 4.78 | 5.22 | 108611 | 5333.52 | 2.33% |
| 2024-04-15 | 5.55 | 5.22 | -0.36 | -6.45% | 5.09 | 5.61 | 107443 | 5668.31 | 2.30% |
| 2024-04-12 | 5.70 | 5.58 | -0.09 | -1.59% | 5.55 | 5.77 | 43833 | 2467.41 | 0.94% |
| 2024-04-11 | 5.74 | 5.67 | -0.08 | -1.39% | 5.66 | 5.81 | 50047 | 2859.97 | 1.07% |
| 2024-04-10 | 5.90 | 5.75 | -0.15 | -2.54% | 5.69 | 5.90 | 53810 | 3105.19 | 1.15% |
| 2024-04-09 | 5.54 | 5.90 | 0.29 | 5.17% | 5.54 | 5.92 | 75078 | 4320.92 | 1.61% |
| 2024-04-08 | 5.85 | 5.61 | -0.25 | -4.27% | 5.61 | 5.90 | 62536 | 3575.00 | 1.34% |
| 2024-04-03 | 6.01 | 5.86 | -0.17 | -2.82% | 5.86 | 6.09 | 59405 | 3518.88 | 1.27% |
| 2024-04-02 | 6.12 | 6.03 | -0.08 | -1.31% | 5.94 | 6.14 | 48655 | 2928.32 | 1.04% |
| 2024-04-01 | 6.02 | 6.11 | 0.12 | 2.00% | 5.98 | 6.13 | 63295 | 3834.36 | 1.36% |
| 2024-03-29 | 6.00 | 5.99 | 0.02 | 0.34% | 5.84 | 6.03 | 45108 | 2675.07 | 0.97% |
| 2024-03-28 | 5.78 | 5.97 | 0.15 | 2.58% | 5.75 | 6.07 | 66504 | 3954.00 | 1.42% |
| 2024-03-27 | 6.06 | 5.82 | -0.22 | -3.64% | 5.80 | 6.13 | 71445 | 4286.63 | 1.53% |
| 2024-03-26 | 6.20 | 6.04 | -0.12 | -1.95% | 5.92 | 6.28 | 96376 | 5844.76 | 2.06% |
| 2024-03-25 | 6.58 | 6.16 | -0.31 | -4.79% | 6.13 | 6.64 | 95778 | 6087.72 | 2.05% |
| 2024-03-22 | 6.80 | 6.47 | -0.36 | -5.27% | 6.36 | 6.82 | 130886 | 8529.53 | 2.80% |
| 2024-03-21 | 7.00 | 6.83 | -0.17 | -2.43% | 6.76 | 7.08 | 105998 | 7298.16 | 2.29% |
| 2024-03-20 | 6.85 | 7.00 | 0.15 | 2.19% | 6.78 | 7.07 | 104877 | 7294.89 | 2.27% |
| 2024-03-19 | 6.98 | 6.85 | -0.14 | -2.00% | 6.84 | 7.18 | 112582 | 7830.73 | 2.44% |
| 2024-03-18 | 7.10 | 6.99 | -0.03 | -0.43% | 6.86 | 7.17 | 149601 | 10405.43 | 3.24% |
| 2024-03-15 | 6.84 | 7.02 | 0.18 | 2.63% | 6.66 | 7.13 | 113715 | 7925.44 | 2.46% |
| 2024-03-14 | 7.33 | 6.84 | 0.02 | 0.29% | 6.73 | 7.38 | 169455 | 12019.32 | 3.67% |
| 2024-03-13 | 6.92 | 6.82 | -0.09 | -1.30% | 6.74 | 6.95 | 63158 | 4313.18 | 1.37% |
| 2024-03-12 | 6.74 | 6.91 | 0.24 | 3.60% | 6.71 | 7.00 | 84590 | 5812.37 | 1.83% |
| 2024-03-11 | 6.46 | 6.67 | 0.22 | 3.41% | 6.36 | 6.68 | 67362 | 4395.57 | 1.46% |
| 2024-03-08 | 6.41 | 6.45 | 0.02 | 0.31% | 6.36 | 6.57 | 41880 | 2702.20 | 0.91% |
| 2024-03-07 | 6.74 | 6.43 | -0.28 | -4.17% | 6.42 | 6.79 | 61630 | 4036.26 | 1.33% |
| 2024-03-06 | 6.72 | 6.71 | -0.03 | -0.45% | 6.55 | 6.83 | 57199 | 3821.09 | 1.24% |
| 2024-03-05 | 6.87 | 6.74 | -0.24 | -3.44% | 6.64 | 6.89 | 65214 | 4409.78 | 1.41% |
| 2024-03-04 | 6.95 | 6.98 | 0.09 | 1.31% | 6.86 | 7.19 | 82450 | 5762.20 | 1.78% |
| 2024-03-01 | 6.80 | 6.89 | 0.14 | 2.07% | 6.70 | 6.95 | 92486 | 6263.68 | 2.00% |
| 2024-02-29 | 6.38 | 6.75 | 0.27 | 4.17% | 6.38 | 6.77 | 75841 | 5026.62 | 1.64% |
| 2024-02-28 | 7.16 | 6.48 | -0.61 | -8.60% | 6.48 | 7.36 | 108239 | 7571.85 | 2.34% |
| 2024-02-27 | 6.91 | 7.09 | 0.11 | 1.58% | 6.87 | 7.10 | 77718 | 5414.98 | 1.68% |
| 2024-02-26 | 6.74 | 6.98 | 0.29 | 4.33% | 6.63 | 7.16 | 108637 | 7520.85 | 2.35% |
| 2024-02-23 | 6.55 | 6.69 | 0.19 | 2.92% | 6.44 | 6.70 | 75689 | 4966.47 | 1.64% |
| 2024-02-22 | 6.41 | 6.50 | 0.02 | 0.31% | 6.38 | 6.56 | 56980 | 3685.53 | 1.23% |
| 2024-02-21 | 6.29 | 6.48 | 0.16 | 2.53% | 6.21 | 6.68 | 104454 | 6788.79 | 2.26% |
| 2024-02-20 | 6.29 | 6.32 | 0.06 | 0.96% | 6.16 | 6.37 | 78195 | 4906.65 | 1.69% |
| 2024-02-19 | 6.28 | 6.26 | 0.03 | 0.48% | 6.09 | 6.43 | 113691 | 7114.40 | 2.46% |
| 2024-02-08 | 5.94 | 6.23 | 0.29 | 4.88% | 5.89 | 6.54 | 142190 | 8942.44 | 3.08% |
| 2024-02-07 | 5.53 | 5.94 | 0.47 | 8.59% | 5.46 | 5.97 | 149396 | 8655.06 | 3.23% |
| 2024-02-06 | 5.15 | 5.47 | 0.30 | 5.80% | 4.90 | 5.65 | 124307 | 6564.07 | 2.69% |
| 2024-02-05 | 5.87 | 5.17 | -0.75 | -12.67% | 5.00 | 5.87 | 143884 | 7615.85 | 3.11% |