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 | 6.53 | 6.56 | 0.00 | 0.00% | 6.43 | 6.62 | 14557 | 948.03 | 0.36% |
| 2024-05-07 | 6.72 | 6.56 | -0.17 | -2.53% | 6.50 | 6.78 | 18295 | 1203.53 | 0.45% |
| 2024-05-06 | 6.20 | 6.73 | 0.54 | 8.72% | 6.20 | 6.78 | 30090 | 1966.76 | 0.75% |
| 2024-04-30 | 6.22 | 6.19 | -0.01 | -0.16% | 6.06 | 6.23 | 27400 | 1682.66 | 0.68% |
| 2024-04-29 | 6.03 | 6.20 | 0.17 | 2.82% | 6.00 | 6.27 | 20443 | 1259.39 | 0.51% |
| 2024-04-26 | 5.59 | 6.03 | 0.16 | 2.73% | 5.59 | 6.08 | 12808 | 759.99 | 0.32% |
| 2024-04-25 | 5.80 | 5.87 | 0.06 | 1.03% | 5.76 | 5.96 | 8867 | 521.64 | 0.22% |
| 2024-04-24 | 5.53 | 5.81 | 0.28 | 5.06% | 5.50 | 5.81 | 15825 | 903.43 | 0.39% |
| 2024-04-23 | 5.41 | 5.53 | 0.10 | 1.84% | 5.41 | 5.61 | 13050 | 722.03 | 0.32% |
| 2024-04-22 | 5.44 | 5.43 | -0.02 | -0.37% | 5.25 | 5.55 | 12582 | 684.44 | 0.31% |
| 2024-04-19 | 5.53 | 5.45 | -0.06 | -1.09% | 5.39 | 5.59 | 10974 | 599.16 | 0.27% |
| 2024-04-18 | 5.54 | 5.51 | -0.15 | -2.65% | 5.34 | 5.65 | 22634 | 1246.63 | 0.56% |
| 2024-04-17 | 5.05 | 5.66 | 0.66 | 13.20% | 5.05 | 5.66 | 23471 | 1287.15 | 0.58% |
| 2024-04-16 | 5.70 | 5.00 | -0.69 | -12.13% | 5.00 | 5.70 | 26554 | 1369.67 | 0.66% |
| 2024-04-15 | 6.56 | 5.69 | -0.50 | -8.08% | 5.63 | 6.83 | 26583 | 1578.41 | 0.66% |
| 2024-04-12 | 6.25 | 6.19 | -0.02 | -0.32% | 6.12 | 6.34 | 9271 | 575.40 | 0.23% |
| 2024-04-11 | 6.18 | 6.21 | 0.03 | 0.49% | 6.09 | 6.32 | 10004 | 623.77 | 0.25% |
| 2024-04-10 | 6.42 | 6.18 | -0.24 | -3.74% | 6.08 | 6.51 | 11559 | 715.35 | 0.29% |
| 2024-04-09 | 6.17 | 6.42 | 0.21 | 3.38% | 6.16 | 6.45 | 14493 | 917.57 | 0.36% |
| 2024-04-08 | 6.51 | 6.21 | -0.38 | -5.77% | 6.17 | 6.59 | 15881 | 1004.20 | 0.39% |
| 2024-04-03 | 6.64 | 6.59 | -0.02 | -0.30% | 6.46 | 6.64 | 18076 | 1182.95 | 0.45% |
| 2024-04-02 | 6.64 | 6.61 | 0.09 | 1.38% | 6.43 | 6.71 | 20467 | 1353.71 | 0.51% |
| 2024-04-01 | 6.26 | 6.52 | 0.25 | 3.99% | 6.26 | 6.53 | 13356 | 860.74 | 0.33% |
| 2024-03-29 | 6.22 | 6.27 | 0.13 | 2.12% | 6.16 | 6.33 | 8911 | 556.07 | 0.22% |
| 2024-03-28 | 6.03 | 6.14 | 0.09 | 1.49% | 5.95 | 6.27 | 11641 | 717.51 | 0.29% |
| 2024-03-27 | 6.38 | 6.05 | -0.23 | -3.66% | 6.01 | 6.39 | 12048 | 740.31 | 0.30% |
| 2024-03-26 | 6.21 | 6.28 | -0.06 | -0.95% | 6.17 | 6.35 | 12572 | 787.58 | 0.31% |
| 2024-03-25 | 6.52 | 6.34 | -0.24 | -3.65% | 6.28 | 6.56 | 17977 | 1150.54 | 0.45% |
| 2024-03-22 | 6.80 | 6.58 | 0.02 | 0.30% | 6.47 | 6.83 | 19463 | 1281.96 | 0.48% |
| 2024-03-21 | 6.63 | 6.56 | -0.01 | -0.15% | 6.43 | 6.76 | 13994 | 919.90 | 0.35% |
| 2024-03-20 | 6.59 | 6.57 | -0.02 | -0.30% | 6.42 | 6.63 | 19801 | 1291.74 | 0.49% |
| 2024-03-19 | 6.99 | 6.59 | 0.14 | 2.17% | 6.45 | 6.99 | 27216 | 1792.38 | 0.67% |
| 2024-03-18 | 6.43 | 6.45 | 0.17 | 2.71% | 6.26 | 6.45 | 11499 | 730.88 | 0.29% |
| 2024-03-15 | 6.11 | 6.28 | 0.17 | 2.78% | 6.04 | 6.30 | 12721 | 785.85 | 0.32% |
| 2024-03-14 | 6.11 | 6.11 | 0.01 | 0.16% | 6.00 | 6.15 | 9561 | 582.79 | 0.24% |
| 2024-03-13 | 6.12 | 6.10 | -0.04 | -0.65% | 6.04 | 6.20 | 8948 | 545.77 | 0.22% |
| 2024-03-12 | 6.03 | 6.14 | 0.13 | 2.16% | 6.00 | 6.18 | 14104 | 860.87 | 0.35% |
| 2024-03-11 | 5.95 | 6.01 | 0.08 | 1.35% | 5.85 | 6.04 | 11092 | 659.56 | 0.28% |
| 2024-03-08 | 5.81 | 5.93 | 0.12 | 2.07% | 5.79 | 5.95 | 10358 | 609.86 | 0.26% |
| 2024-03-07 | 5.89 | 5.81 | -0.09 | -1.53% | 5.78 | 6.05 | 13461 | 794.45 | 0.33% |
| 2024-03-06 | 5.70 | 5.90 | 0.10 | 1.72% | 5.70 | 5.98 | 12545 | 732.54 | 0.31% |
| 2024-03-05 | 5.85 | 5.80 | -0.13 | -2.19% | 5.79 | 5.99 | 17039 | 1003.43 | 0.42% |
| 2024-03-04 | 6.05 | 5.93 | -0.12 | -1.98% | 5.76 | 6.12 | 18811 | 1109.33 | 0.47% |
| 2024-03-01 | 5.92 | 6.05 | 0.23 | 3.95% | 5.84 | 6.08 | 26775 | 1593.32 | 0.66% |
| 2024-02-29 | 5.57 | 5.82 | 0.20 | 3.56% | 5.57 | 5.89 | 32402 | 1869.27 | 0.80% |
| 2024-02-28 | 6.36 | 5.62 | -0.72 | -11.36% | 5.62 | 6.61 | 45856 | 2781.96 | 1.14% |
| 2024-02-27 | 6.19 | 6.34 | 0.14 | 2.26% | 6.10 | 6.35 | 19574 | 1225.65 | 0.49% |
| 2024-02-26 | 5.92 | 6.20 | 0.27 | 4.55% | 5.91 | 6.37 | 34136 | 2091.09 | 0.85% |
| 2024-02-23 | 5.81 | 5.93 | 0.14 | 2.42% | 5.64 | 6.02 | 28816 | 1688.05 | 0.71% |
| 2024-02-22 | 5.65 | 5.79 | 0.10 | 1.76% | 5.53 | 5.81 | 22946 | 1304.18 | 0.57% |
| 2024-02-21 | 5.28 | 5.69 | 0.24 | 4.40% | 5.28 | 5.93 | 27200 | 1542.20 | 0.67% |
| 2024-02-20 | 5.52 | 5.45 | -0.11 | -1.98% | 5.30 | 5.52 | 23077 | 1243.30 | 0.57% |
| 2024-02-19 | 5.02 | 5.56 | 0.48 | 9.45% | 5.02 | 5.60 | 49090 | 2651.86 | 1.22% |
| 2024-02-08 | 5.00 | 5.08 | 0.58 | 12.89% | 4.20 | 5.19 | 66662 | 3128.82 | 1.65% |
| 2024-02-07 | 4.95 | 4.50 | -0.40 | -8.16% | 4.42 | 4.95 | 55276 | 2533.59 | 1.37% |
| 2024-02-06 | 4.89 | 4.90 | 0.02 | 0.41% | 4.46 | 5.17 | 51348 | 2441.95 | 1.27% |
| 2024-02-05 | 5.72 | 4.88 | -0.93 | -16.01% | 4.77 | 5.72 | 37243 | 1912.36 | 0.92% |
| 2024-02-02 | 6.21 | 5.81 | -0.37 | -5.99% | 5.60 | 6.31 | 23470 | 1400.24 | 0.58% |
| 2024-02-01 | 6.26 | 6.18 | -0.21 | -3.29% | 6.09 | 6.47 | 27039 | 1685.08 | 0.67% |
| 2024-01-31 | 6.79 | 6.39 | -0.47 | -6.85% | 6.35 | 6.91 | 19665 | 1290.74 | 0.49% |
| 2024-01-30 | 7.02 | 6.86 | -0.26 | -3.65% | 6.78 | 7.15 | 16669 | 1163.45 | 0.41% |