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 | 6.21 | 6.26 | 0.05 | 0.81% | 6.17 | 6.29 | 72200 | 4506.19 | 1.29% |
| 2024-05-16 | 6.27 | 6.21 | -0.07 | -1.11% | 6.17 | 6.33 | 109470 | 6837.92 | 1.96% |
| 2024-05-15 | 6.44 | 6.28 | -0.15 | -2.33% | 6.26 | 6.60 | 157380 | 10049.56 | 2.82% |
| 2024-05-14 | 6.40 | 6.43 | -0.07 | -1.08% | 6.38 | 6.63 | 190978 | 12364.28 | 3.42% |
| 2024-05-13 | 6.31 | 6.50 | 0.12 | 1.88% | 6.30 | 6.75 | 264009 | 17242.63 | 4.73% |
| 2024-05-10 | 6.30 | 6.38 | 0.10 | 1.59% | 6.20 | 6.44 | 159428 | 10127.99 | 2.86% |
| 2024-05-09 | 6.14 | 6.28 | 0.13 | 2.11% | 6.14 | 6.32 | 99314 | 6227.27 | 1.78% |
| 2024-05-08 | 6.28 | 6.15 | -0.13 | -2.07% | 6.14 | 6.29 | 99163 | 6142.35 | 1.78% |
| 2024-05-07 | 6.22 | 6.28 | 0.02 | 0.32% | 6.19 | 6.28 | 111258 | 6946.61 | 1.99% |
| 2024-05-06 | 6.18 | 6.26 | 0.09 | 1.46% | 6.17 | 6.27 | 169449 | 10547.40 | 3.04% |
| 2024-04-30 | 6.14 | 6.17 | 0.02 | 0.33% | 5.99 | 6.20 | 163329 | 9940.45 | 2.93% |
| 2024-04-29 | 6.03 | 6.15 | 0.08 | 1.32% | 6.00 | 6.18 | 228407 | 13925.61 | 4.09% |
| 2024-04-26 | 6.24 | 6.07 | -0.17 | -2.72% | 5.98 | 6.36 | 302955 | 18403.49 | 5.43% |
| 2024-04-25 | 5.63 | 6.24 | 0.57 | 10.05% | 5.61 | 6.24 | 156208 | 9381.39 | 2.80% |
| 2024-04-24 | 5.53 | 5.67 | 0.14 | 2.53% | 5.49 | 5.68 | 46922 | 2638.12 | 0.84% |
| 2024-04-23 | 5.33 | 5.53 | 0.22 | 4.14% | 5.33 | 5.60 | 73768 | 4050.55 | 1.32% |
| 2024-04-22 | 5.40 | 5.31 | -0.06 | -1.12% | 5.14 | 5.43 | 69610 | 3693.54 | 1.25% |
| 2024-04-19 | 5.52 | 5.37 | -0.19 | -3.42% | 5.37 | 5.58 | 78846 | 4298.17 | 1.41% |
| 2024-04-18 | 5.65 | 5.56 | -0.01 | -0.18% | 5.49 | 5.70 | 79285 | 4454.06 | 1.42% |
| 2024-04-17 | 5.20 | 5.57 | 0.51 | 10.08% | 5.15 | 5.57 | 109413 | 5942.16 | 1.96% |
| 2024-04-16 | 5.56 | 5.06 | -0.56 | -9.96% | 5.06 | 5.57 | 121527 | 6339.53 | 2.18% |
| 2024-04-15 | 5.93 | 5.62 | -0.33 | -5.55% | 5.50 | 6.00 | 105262 | 5987.23 | 1.89% |
| 2024-04-12 | 6.08 | 5.95 | -0.14 | -2.30% | 5.92 | 6.14 | 69263 | 4152.48 | 1.24% |
| 2024-04-11 | 5.97 | 6.09 | 0.08 | 1.33% | 5.91 | 6.19 | 75104 | 4577.42 | 1.35% |
| 2024-04-10 | 6.19 | 6.01 | -0.19 | -3.06% | 5.91 | 6.19 | 70198 | 4225.66 | 1.26% |
| 2024-04-09 | 5.93 | 6.20 | 0.24 | 4.03% | 5.92 | 6.20 | 81389 | 4969.12 | 1.46% |
| 2024-04-08 | 6.11 | 5.96 | -0.20 | -3.25% | 5.96 | 6.19 | 80511 | 4868.63 | 1.44% |
| 2024-04-03 | 6.35 | 6.16 | -0.17 | -2.69% | 6.14 | 6.35 | 89830 | 5570.71 | 1.61% |
| 2024-04-02 | 6.39 | 6.33 | -0.07 | -1.09% | 6.20 | 6.40 | 104868 | 6610.21 | 1.88% |
| 2024-04-01 | 6.35 | 6.40 | 0.05 | 0.79% | 6.31 | 6.40 | 104225 | 6634.96 | 1.87% |
| 2024-03-29 | 6.32 | 6.35 | 0.00 | 0.00% | 6.27 | 6.43 | 125083 | 7925.69 | 2.24% |
| 2024-03-28 | 6.17 | 6.35 | 0.19 | 3.08% | 6.15 | 6.56 | 203602 | 12922.06 | 3.65% |
| 2024-03-27 | 6.57 | 6.16 | -0.53 | -7.92% | 6.16 | 6.57 | 282457 | 17871.93 | 5.06% |
| 2024-03-26 | 6.39 | 6.69 | 0.22 | 3.40% | 6.29 | 6.70 | 350570 | 22727.82 | 6.28% |
| 2024-03-25 | 6.30 | 6.47 | 0.11 | 1.73% | 6.20 | 6.98 | 268652 | 17637.14 | 4.81% |
| 2024-03-22 | 6.42 | 6.36 | -0.08 | -1.24% | 6.24 | 6.70 | 134291 | 8639.62 | 2.41% |
| 2024-03-21 | 6.43 | 6.44 | 0.00 | 0.00% | 6.30 | 6.52 | 69129 | 4431.11 | 1.24% |
| 2024-03-20 | 6.37 | 6.44 | 0.08 | 1.26% | 6.34 | 6.44 | 60968 | 3909.57 | 1.09% |
| 2024-03-19 | 6.35 | 6.36 | 0.03 | 0.47% | 6.31 | 6.44 | 74166 | 4721.45 | 1.33% |
| 2024-03-18 | 6.24 | 6.33 | 0.13 | 2.10% | 6.24 | 6.33 | 71166 | 4476.93 | 1.28% |
| 2024-03-15 | 6.12 | 6.20 | 0.08 | 1.31% | 6.07 | 6.20 | 58963 | 3618.50 | 1.06% |
| 2024-03-14 | 6.15 | 6.12 | -0.06 | -0.97% | 6.01 | 6.20 | 73000 | 4459.87 | 1.31% |
| 2024-03-13 | 6.14 | 6.18 | 0.04 | 0.65% | 6.12 | 6.22 | 83731 | 5168.87 | 1.50% |
| 2024-03-12 | 6.19 | 6.14 | -0.08 | -1.29% | 6.08 | 6.25 | 116424 | 7137.87 | 2.09% |
| 2024-03-11 | 5.98 | 6.22 | 0.24 | 4.01% | 5.93 | 6.30 | 140858 | 8655.92 | 2.52% |
| 2024-03-08 | 5.83 | 5.98 | 0.15 | 2.57% | 5.79 | 6.01 | 62313 | 3678.30 | 1.12% |
| 2024-03-07 | 5.94 | 5.83 | -0.11 | -1.85% | 5.82 | 6.00 | 73288 | 4329.17 | 1.31% |
| 2024-03-06 | 5.79 | 5.94 | 0.14 | 2.41% | 5.78 | 6.01 | 90663 | 5363.53 | 1.62% |
| 2024-03-05 | 5.87 | 5.80 | -0.15 | -2.52% | 5.74 | 5.91 | 80483 | 4682.77 | 1.44% |
| 2024-03-04 | 5.94 | 5.95 | 0.01 | 0.17% | 5.75 | 6.05 | 105729 | 6234.70 | 1.89% |
| 2024-03-01 | 5.75 | 5.94 | 0.21 | 3.66% | 5.70 | 6.01 | 115675 | 6788.42 | 2.07% |
| 2024-02-29 | 5.40 | 5.73 | 0.27 | 4.95% | 5.40 | 5.74 | 112427 | 6338.41 | 2.01% |
| 2024-02-28 | 6.09 | 5.46 | -0.58 | -9.60% | 5.45 | 6.21 | 177479 | 10414.61 | 3.18% |
| 2024-02-27 | 5.83 | 6.04 | 0.18 | 3.07% | 5.76 | 6.04 | 77402 | 4596.48 | 1.39% |
| 2024-02-26 | 5.79 | 5.86 | 0.09 | 1.56% | 5.67 | 5.94 | 109429 | 6364.89 | 1.96% |
| 2024-02-23 | 5.45 | 5.77 | 0.32 | 5.87% | 5.45 | 5.81 | 102470 | 5761.46 | 1.84% |
| 2024-02-22 | 5.27 | 5.45 | 0.17 | 3.22% | 5.26 | 5.45 | 79348 | 4273.61 | 1.42% |
| 2024-02-21 | 5.15 | 5.28 | 0.14 | 2.72% | 5.05 | 5.46 | 108420 | 5762.27 | 1.94% |
| 2024-02-20 | 4.96 | 5.14 | 0.16 | 3.21% | 4.90 | 5.16 | 96230 | 4861.54 | 1.72% |
| 2024-02-19 | 4.77 | 4.98 | 0.24 | 5.06% | 4.77 | 5.06 | 187512 | 9314.85 | 3.36% |