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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-14 | 5.900 | 5.910 | 0.030 | 0.51% | 5.840 | 5.970 | 10023 | 592.813 | 1.16% |
| 2024-05-13 | 6.110 | 5.880 | -0.230 | -3.76% | 5.870 | 6.160 | 23083 | 1383.659 | 2.67% |
| 2024-05-10 | 6.240 | 6.110 | -0.120 | -1.93% | 6.070 | 6.260 | 15503 | 951.113 | 1.80% |
| 2024-05-09 | 6.170 | 6.230 | -0.030 | -0.48% | 6.170 | 6.350 | 21610 | 1352.253 | 2.50% |
| 2024-05-08 | 6.250 | 6.260 | -0.030 | -0.48% | 6.170 | 6.480 | 29197 | 1853.985 | 3.38% |
| 2024-05-07 | 6.150 | 6.290 | 0.160 | 2.61% | 6.080 | 6.340 | 36497 | 2271.570 | 4.23% |
| 2024-05-06 | 6.110 | 6.130 | 0.050 | 0.82% | 6.000 | 6.230 | 19280 | 1176.569 | 2.23% |
| 2024-04-30 | 6.190 | 6.080 | -0.080 | -1.30% | 6.040 | 6.200 | 27764 | 1688.074 | 3.22% |
| 2024-04-29 | 6.150 | 6.160 | 0.020 | 0.33% | 6.000 | 6.220 | 30950 | 1889.083 | 3.59% |
| 2024-04-26 | 6.070 | 6.140 | 0.150 | 2.50% | 6.070 | 6.350 | 29911 | 1851.234 | 3.44% |
| 2024-04-25 | 6.200 | 5.990 | -0.210 | -3.39% | 5.970 | 6.200 | 27856 | 1694.283 | 3.21% |
| 2024-04-24 | 6.340 | 6.200 | -0.070 | -1.12% | 6.040 | 6.340 | 34061 | 2094.280 | 3.92% |
| 2024-04-23 | 6.510 | 6.270 | -0.200 | -3.09% | 6.240 | 6.510 | 42060 | 2668.007 | 4.84% |
| 2024-04-22 | 6.310 | 6.470 | 0.280 | 4.52% | 6.240 | 6.650 | 49829 | 3224.446 | 5.73% |
| 2024-04-19 | 6.500 | 6.190 | -0.280 | -4.33% | 6.110 | 6.590 | 46131 | 2878.115 | 5.31% |
| 2024-04-18 | 6.600 | 6.470 | -0.150 | -2.27% | 6.330 | 6.820 | 52756 | 3466.035 | 6.07% |
| 2024-04-17 | 6.200 | 6.620 | 0.600 | 9.97% | 6.200 | 6.850 | 53939 | 3523.688 | 6.21% |
| 2024-04-16 | 6.700 | 6.020 | -0.880 | -12.75% | 6.000 | 6.830 | 70655 | 4380.742 | 8.13% |
| 2024-04-15 | 7.080 | 6.900 | -0.190 | -2.68% | 6.750 | 7.660 | 78378 | 5649.896 | 9.02% |
| 2024-04-12 | 6.580 | 7.090 | 0.340 | 5.04% | 6.580 | 7.360 | 89711 | 6371.807 | 10.32% |
| 2024-04-11 | 6.600 | 6.750 | 0.060 | 0.90% | 6.550 | 7.400 | 81875 | 5731.865 | 9.42% |
| 2024-04-10 | 6.110 | 6.690 | 0.530 | 8.60% | 6.100 | 6.970 | 72703 | 4826.334 | 8.37% |
| 2024-04-09 | 6.050 | 6.160 | 0.110 | 1.82% | 6.010 | 6.280 | 22888 | 1409.408 | 2.63% |
| 2024-04-08 | 6.510 | 6.050 | -0.530 | -8.05% | 6.050 | 6.510 | 44926 | 2800.422 | 5.17% |
| 2024-04-03 | 6.510 | 6.580 | -0.420 | -6.00% | 6.490 | 6.950 | 63346 | 4205.958 | 7.29% |
| 2024-04-02 | 6.200 | 7.000 | 0.990 | 16.47% | 6.200 | 7.200 | 122461 | 8373.010 | 14.09% |
| 2024-04-01 | 6.040 | 6.010 | 0.000 | 0.00% | 5.920 | 6.040 | 13847 | 827.080 | 1.59% |
| 2024-03-29 | 6.010 | 6.010 | 0.110 | 1.86% | 5.900 | 6.180 | 15067 | 910.283 | 1.73% |
| 2024-03-28 | 5.790 | 5.900 | 0.100 | 1.72% | 5.790 | 6.050 | 13017 | 773.455 | 1.50% |
| 2024-03-27 | 5.900 | 5.800 | -0.080 | -1.36% | 5.760 | 6.150 | 13131 | 792.375 | 1.51% |
| 2024-03-26 | 6.080 | 5.880 | -0.190 | -3.13% | 5.740 | 6.140 | 12613 | 746.769 | 1.45% |
| 2024-03-25 | 6.120 | 6.070 | -0.130 | -2.10% | 6.040 | 6.260 | 14174 | 870.451 | 1.63% |
| 2024-03-22 | 6.380 | 6.200 | -0.170 | -2.67% | 6.200 | 6.390 | 13267 | 829.612 | 1.53% |
| 2024-03-21 | 6.460 | 6.370 | -0.080 | -1.24% | 6.320 | 6.490 | 19210 | 1222.597 | 2.21% |
| 2024-03-20 | 6.480 | 6.450 | -0.030 | -0.46% | 6.420 | 6.560 | 17816 | 1151.249 | 2.05% |
| 2024-03-19 | 6.580 | 6.480 | -0.100 | -1.52% | 6.470 | 6.610 | 20865 | 1360.346 | 2.40% |
| 2024-03-18 | 6.640 | 6.580 | -0.030 | -0.45% | 6.460 | 6.650 | 23851 | 1566.840 | 2.74% |
| 2024-03-15 | 6.300 | 6.610 | 0.370 | 5.93% | 6.200 | 6.650 | 33798 | 2201.674 | 3.89% |
| 2024-03-14 | 6.480 | 6.240 | -0.210 | -3.26% | 6.180 | 6.600 | 19086 | 1216.085 | 2.20% |
| 2024-03-13 | 6.670 | 6.450 | -0.160 | -2.42% | 6.430 | 6.670 | 17582 | 1146.600 | 2.02% |
| 2024-03-12 | 6.660 | 6.610 | -0.010 | -0.15% | 6.500 | 6.750 | 14555 | 963.832 | 1.67% |
| 2024-03-11 | 6.630 | 6.620 | 0.000 | 0.00% | 6.420 | 6.630 | 18038 | 1177.334 | 2.08% |
| 2024-03-08 | 6.500 | 6.620 | 0.100 | 1.53% | 6.440 | 6.760 | 15874 | 1048.667 | 1.83% |
| 2024-03-07 | 6.580 | 6.520 | -0.060 | -0.91% | 6.500 | 6.770 | 20983 | 1391.038 | 2.41% |
| 2024-03-06 | 6.450 | 6.580 | 0.120 | 1.86% | 6.450 | 6.660 | 20397 | 1344.074 | 2.35% |
| 2024-03-05 | 6.680 | 6.460 | -0.270 | -4.01% | 6.430 | 6.680 | 22177 | 1448.823 | 2.55% |
| 2024-03-04 | 7.100 | 6.730 | -0.220 | -3.17% | 6.680 | 7.120 | 26684 | 1809.636 | 3.07% |
| 2024-03-01 | 6.880 | 6.950 | 0.190 | 2.81% | 6.730 | 7.070 | 33866 | 2341.638 | 3.90% |
| 2024-02-29 | 6.550 | 6.760 | 0.160 | 2.42% | 6.470 | 6.830 | 31890 | 2130.467 | 3.67% |
| 2024-02-28 | 6.910 | 6.600 | -0.320 | -4.62% | 6.600 | 7.200 | 52517 | 3645.482 | 6.04% |
| 2024-02-27 | 6.570 | 6.920 | 0.260 | 3.90% | 6.470 | 6.940 | 55908 | 3788.102 | 6.43% |
| 2024-02-26 | 6.680 | 6.660 | 0.170 | 2.62% | 6.580 | 6.860 | 40846 | 2750.648 | 4.70% |
| 2024-02-23 | 6.750 | 6.490 | -0.220 | -3.28% | 6.410 | 6.770 | 34995 | 2283.352 | 4.03% |
| 2024-02-22 | 6.640 | 6.710 | -0.050 | -0.74% | 6.610 | 6.880 | 30381 | 2038.430 | 3.50% |
| 2024-02-21 | 6.810 | 6.760 | -0.030 | -0.44% | 6.630 | 6.950 | 38586 | 2626.962 | 4.44% |
| 2024-02-20 | 6.680 | 6.790 | 0.240 | 3.66% | 6.490 | 6.940 | 38830 | 2620.245 | 4.47% |
| 2024-02-19 | 6.420 | 6.550 | 0.250 | 3.97% | 6.300 | 6.560 | 33021 | 2126.557 | 3.80% |
| 2024-02-08 | 6.180 | 6.300 | -0.060 | -0.94% | 5.700 | 6.460 | 51829 | 3161.051 | 5.96% |
| 2024-02-07 | 6.140 | 6.360 | 0.430 | 7.25% | 6.030 | 7.290 | 75392 | 5017.941 | 8.67% |
| 2024-02-06 | 5.290 | 5.930 | 0.570 | 10.63% | 5.210 | 5.960 | 31632 | 1816.863 | 3.64% |
| 2024-02-05 | 5.740 | 5.360 | -0.430 | -7.43% | 4.750 | 5.740 | 28900 | 1542.763 | 3.33% |