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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-17 | 6.60 | 6.67 | 0.10 | 1.52% | 6.55 | 6.69 | 16169 | 1073.46 | 0.39% |
| 2024-05-16 | 6.60 | 6.57 | -0.04 | -0.61% | 6.55 | 6.70 | 16975 | 1121.72 | 0.41% |
| 2024-05-15 | 6.63 | 6.61 | -0.05 | -0.75% | 6.55 | 6.72 | 16624 | 1102.31 | 0.40% |
| 2024-05-14 | 6.57 | 6.66 | 0.12 | 1.83% | 6.57 | 6.72 | 27181 | 1807.59 | 0.65% |
| 2024-05-13 | 6.68 | 6.54 | -0.14 | -2.10% | 6.49 | 6.75 | 31505 | 2075.93 | 0.76% |
| 2024-05-10 | 6.72 | 6.68 | -0.05 | -0.74% | 6.64 | 6.77 | 16348 | 1094.98 | 0.39% |
| 2024-05-09 | 6.69 | 6.73 | 0.04 | 0.60% | 6.69 | 6.78 | 19939 | 1344.04 | 0.48% |
| 2024-05-08 | 6.78 | 6.69 | -0.08 | -1.18% | 6.65 | 6.81 | 20708 | 1389.36 | 0.50% |
| 2024-05-07 | 6.73 | 6.77 | 0.03 | 0.45% | 6.67 | 6.77 | 26541 | 1784.26 | 0.64% |
| 2024-05-06 | 6.73 | 6.74 | 0.01 | 0.15% | 6.65 | 6.79 | 47511 | 3187.33 | 1.14% |
| 2024-04-30 | 6.74 | 6.73 | -0.09 | -1.32% | 6.54 | 6.82 | 47993 | 3192.72 | 1.15% |
| 2024-04-29 | 6.39 | 6.82 | 0.38 | 5.90% | 6.39 | 6.83 | 49212 | 3294.58 | 1.18% |
| 2024-04-26 | 6.38 | 6.44 | 0.03 | 0.47% | 6.29 | 6.50 | 30773 | 1973.89 | 0.74% |
| 2024-04-25 | 6.17 | 6.41 | 0.22 | 3.55% | 6.17 | 6.45 | 26653 | 1695.27 | 0.64% |
| 2024-04-24 | 6.03 | 6.19 | 0.14 | 2.31% | 6.00 | 6.24 | 24695 | 1512.03 | 0.59% |
| 2024-04-23 | 6.00 | 6.05 | 0.02 | 0.33% | 5.93 | 6.19 | 32085 | 1951.91 | 0.77% |
| 2024-04-22 | 5.88 | 6.03 | 0.06 | 1.01% | 5.81 | 6.07 | 20843 | 1243.46 | 0.50% |
| 2024-04-19 | 5.76 | 5.97 | 0.07 | 1.19% | 5.76 | 6.02 | 22492 | 1338.00 | 0.54% |
| 2024-04-18 | 5.94 | 5.90 | 0.01 | 0.17% | 5.81 | 6.02 | 33159 | 1967.25 | 0.80% |
| 2024-04-17 | 5.60 | 5.89 | 0.40 | 7.29% | 5.60 | 5.92 | 35775 | 2076.47 | 0.86% |
| 2024-04-16 | 6.02 | 5.49 | -0.63 | -10.29% | 5.49 | 6.08 | 51628 | 2926.29 | 1.24% |
| 2024-04-15 | 6.40 | 6.12 | -0.23 | -3.62% | 6.03 | 6.45 | 35236 | 2180.19 | 0.85% |
| 2024-04-12 | 6.41 | 6.35 | -0.06 | -0.94% | 6.34 | 6.47 | 18813 | 1203.93 | 0.45% |
| 2024-04-11 | 6.32 | 6.41 | 0.00 | 0.00% | 6.30 | 6.50 | 28868 | 1854.99 | 0.69% |
| 2024-04-10 | 6.52 | 6.41 | -0.06 | -0.93% | 6.30 | 6.52 | 28809 | 1839.39 | 0.69% |
| 2024-04-09 | 6.36 | 6.47 | 0.14 | 2.21% | 6.36 | 6.50 | 19416 | 1250.64 | 0.47% |
| 2024-04-08 | 6.48 | 6.33 | -0.23 | -3.51% | 6.33 | 6.60 | 21076 | 1360.60 | 0.51% |
| 2024-04-03 | 6.51 | 6.56 | 0.10 | 1.55% | 6.41 | 6.58 | 24572 | 1598.23 | 0.59% |
| 2024-04-02 | 6.32 | 6.46 | 0.14 | 2.22% | 6.31 | 6.53 | 32155 | 2069.67 | 0.77% |
| 2024-04-01 | 6.31 | 6.32 | 0.01 | 0.16% | 6.23 | 6.38 | 32769 | 2064.64 | 0.79% |
| 2024-03-29 | 6.16 | 6.31 | 0.09 | 1.45% | 6.13 | 6.33 | 20535 | 1280.01 | 0.49% |
| 2024-03-28 | 6.20 | 6.22 | 0.15 | 2.47% | 6.06 | 6.26 | 22526 | 1390.58 | 0.54% |
| 2024-03-27 | 6.11 | 6.07 | -0.05 | -0.82% | 6.06 | 6.22 | 31226 | 1913.69 | 0.75% |
| 2024-03-26 | 6.29 | 6.12 | -0.18 | -2.86% | 6.00 | 6.36 | 41459 | 2540.48 | 1.00% |
| 2024-03-25 | 6.22 | 6.30 | 0.10 | 1.61% | 6.19 | 6.49 | 38513 | 2444.59 | 0.93% |
| 2024-03-22 | 6.31 | 6.20 | -0.17 | -2.67% | 6.18 | 6.37 | 21865 | 1366.76 | 0.53% |
| 2024-03-21 | 6.36 | 6.37 | 0.01 | 0.16% | 6.27 | 6.42 | 20254 | 1285.94 | 0.49% |
| 2024-03-20 | 6.29 | 6.36 | 0.08 | 1.27% | 6.22 | 6.38 | 19979 | 1263.69 | 0.48% |
| 2024-03-19 | 6.20 | 6.28 | 0.06 | 0.96% | 6.18 | 6.33 | 37665 | 2364.13 | 0.91% |
| 2024-03-18 | 6.07 | 6.22 | 0.17 | 2.81% | 6.01 | 6.22 | 46909 | 2857.28 | 1.13% |
| 2024-03-15 | 6.02 | 6.05 | 0.05 | 0.83% | 5.95 | 6.08 | 20917 | 1256.96 | 0.50% |
| 2024-03-14 | 5.86 | 6.00 | 0.02 | 0.33% | 5.86 | 6.09 | 23703 | 1427.38 | 0.57% |
| 2024-03-13 | 5.98 | 5.98 | 0.02 | 0.34% | 5.94 | 6.05 | 22456 | 1345.92 | 0.54% |
| 2024-03-12 | 5.83 | 5.96 | 0.14 | 2.41% | 5.81 | 6.01 | 27395 | 1614.82 | 0.66% |
| 2024-03-11 | 5.77 | 5.82 | 0.10 | 1.75% | 5.74 | 5.85 | 28007 | 1624.73 | 0.67% |
| 2024-03-08 | 5.60 | 5.72 | 0.12 | 2.14% | 5.60 | 5.81 | 35588 | 2030.17 | 0.86% |
| 2024-03-07 | 5.76 | 5.60 | -0.09 | -1.58% | 5.57 | 5.78 | 27695 | 1577.21 | 0.67% |
| 2024-03-06 | 5.59 | 5.69 | 0.09 | 1.61% | 5.57 | 5.74 | 22374 | 1266.36 | 0.54% |
| 2024-03-05 | 5.62 | 5.60 | -0.08 | -1.41% | 5.56 | 5.72 | 21343 | 1202.91 | 0.51% |
| 2024-03-04 | 5.73 | 5.68 | -0.12 | -2.07% | 5.63 | 5.85 | 31787 | 1814.04 | 0.76% |
| 2024-03-01 | 5.62 | 5.80 | 0.20 | 3.57% | 5.58 | 5.86 | 49858 | 2862.01 | 1.20% |
| 2024-02-29 | 5.42 | 5.60 | 0.18 | 3.32% | 5.38 | 5.68 | 58964 | 3280.82 | 1.42% |
| 2024-02-28 | 6.05 | 5.42 | -0.61 | -10.12% | 5.41 | 6.11 | 94993 | 5448.35 | 2.28% |
| 2024-02-27 | 5.89 | 6.03 | 0.20 | 3.43% | 5.76 | 6.04 | 35530 | 2115.67 | 0.85% |
| 2024-02-26 | 5.75 | 5.83 | 0.15 | 2.64% | 5.68 | 5.94 | 56289 | 3276.08 | 1.35% |
| 2024-02-23 | 5.57 | 5.68 | 0.14 | 2.53% | 5.54 | 5.68 | 45036 | 2525.78 | 1.08% |
| 2024-02-22 | 5.45 | 5.54 | 0.06 | 1.09% | 5.40 | 5.58 | 35645 | 1955.92 | 0.86% |
| 2024-02-21 | 5.37 | 5.48 | 0.08 | 1.48% | 5.33 | 5.66 | 60342 | 3337.97 | 1.45% |
| 2024-02-20 | 5.49 | 5.40 | -0.05 | -0.92% | 5.27 | 5.53 | 63367 | 3406.91 | 1.52% |
| 2024-02-19 | 5.17 | 5.45 | 0.32 | 6.24% | 5.17 | 5.65 | 115615 | 6250.74 | 2.78% |