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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 6.95 | 6.87 | -0.03 | -0.43% | 6.75 | 6.96 | 334509 | 22876.11 | 3.07% |
| 2024-05-09 | 6.88 | 6.90 | -0.01 | -0.14% | 6.87 | 6.99 | 140381 | 9706.18 | 1.29% |
| 2024-05-08 | 6.95 | 6.91 | -0.09 | -1.29% | 6.88 | 7.06 | 145732 | 10129.60 | 1.34% |
| 2024-05-07 | 7.06 | 7.00 | -0.04 | -0.57% | 6.98 | 7.09 | 150524 | 10574.01 | 1.38% |
| 2024-05-06 | 7.02 | 7.04 | 0.09 | 1.29% | 6.77 | 7.07 | 302971 | 21144.76 | 2.78% |
| 2024-04-30 | 7.18 | 6.95 | -0.20 | -2.80% | 6.81 | 7.22 | 290797 | 20287.14 | 2.67% |
| 2024-04-29 | 6.87 | 7.15 | 0.31 | 4.53% | 6.86 | 7.18 | 352047 | 24699.87 | 3.23% |
| 2024-04-26 | 6.96 | 6.84 | 0.00 | 0.00% | 6.74 | 6.97 | 270418 | 18588.59 | 2.48% |
| 2024-04-25 | 6.84 | 6.84 | 0.00 | 0.00% | 6.73 | 6.90 | 132698 | 9049.79 | 1.22% |
| 2024-04-24 | 6.74 | 6.84 | 0.10 | 1.48% | 6.74 | 6.93 | 150632 | 10274.38 | 1.38% |
| 2024-04-23 | 6.80 | 6.74 | -0.12 | -1.75% | 6.69 | 6.89 | 174983 | 11882.27 | 1.61% |
| 2024-04-22 | 6.78 | 6.86 | 0.03 | 0.44% | 6.76 | 6.93 | 152244 | 10436.46 | 1.40% |
| 2024-04-19 | 6.78 | 6.83 | 0.01 | 0.15% | 6.73 | 6.87 | 155002 | 10559.79 | 1.42% |
| 2024-04-18 | 6.86 | 6.82 | -0.09 | -1.30% | 6.80 | 7.03 | 171135 | 11787.40 | 1.57% |
| 2024-04-17 | 6.77 | 6.91 | 0.15 | 2.22% | 6.73 | 6.93 | 207969 | 14271.98 | 1.91% |
| 2024-04-16 | 6.93 | 6.76 | -0.19 | -2.73% | 6.74 | 7.05 | 260092 | 17886.26 | 2.39% |
| 2024-04-15 | 6.99 | 6.95 | 0.00 | 0.00% | 6.81 | 7.08 | 288214 | 20024.27 | 2.64% |
| 2024-04-12 | 7.06 | 6.95 | -0.14 | -1.97% | 6.91 | 7.15 | 219614 | 15392.27 | 2.01% |
| 2024-04-11 | 7.13 | 7.09 | -0.03 | -0.42% | 7.05 | 7.23 | 190135 | 13539.11 | 1.74% |
| 2024-04-10 | 7.06 | 7.12 | -0.02 | -0.28% | 7.00 | 7.17 | 251081 | 17781.61 | 2.30% |
| 2024-04-09 | 7.25 | 7.14 | -0.19 | -2.59% | 7.08 | 7.50 | 299277 | 21700.29 | 2.75% |
| 2024-04-08 | 7.04 | 7.33 | 0.29 | 4.12% | 6.87 | 7.33 | 331296 | 23648.63 | 3.04% |
| 2024-04-03 | 6.95 | 7.04 | 0.11 | 1.59% | 6.82 | 7.15 | 204080 | 14217.92 | 1.87% |
| 2024-04-02 | 6.65 | 6.93 | 0.20 | 2.97% | 6.65 | 6.95 | 230752 | 15768.09 | 2.12% |
| 2024-04-01 | 6.66 | 6.73 | 0.07 | 1.05% | 6.52 | 6.73 | 223729 | 14835.79 | 2.05% |
| 2024-03-29 | 6.33 | 6.66 | 0.32 | 5.05% | 6.30 | 6.69 | 343684 | 22597.37 | 3.15% |
| 2024-03-28 | 6.26 | 6.34 | 0.05 | 0.79% | 6.15 | 6.40 | 232295 | 14651.39 | 2.13% |
| 2024-03-27 | 6.41 | 6.29 | -0.10 | -1.56% | 6.29 | 6.44 | 229924 | 14612.96 | 2.11% |
| 2024-03-26 | 6.21 | 6.39 | 0.13 | 2.08% | 6.12 | 6.43 | 345560 | 21725.06 | 3.17% |
| 2024-03-25 | 6.16 | 6.26 | 0.06 | 0.97% | 6.14 | 6.31 | 216294 | 13484.26 | 1.98% |
| 2024-03-22 | 6.26 | 6.20 | -0.12 | -1.90% | 6.17 | 6.37 | 187834 | 11746.80 | 1.72% |
| 2024-03-21 | 6.32 | 6.32 | 0.00 | 0.00% | 6.25 | 6.38 | 228339 | 14386.79 | 2.09% |
| 2024-03-20 | 6.16 | 6.32 | 0.16 | 2.60% | 6.07 | 6.35 | 291447 | 18116.01 | 2.67% |
| 2024-03-19 | 6.16 | 6.16 | -0.05 | -0.81% | 6.11 | 6.37 | 340467 | 21176.51 | 3.12% |
| 2024-03-18 | 6.10 | 6.21 | 0.07 | 1.14% | 6.03 | 6.41 | 611202 | 38237.05 | 5.61% |
| 2024-03-15 | 5.69 | 6.14 | 0.43 | 7.53% | 5.68 | 6.28 | 791244 | 48443.86 | 7.26% |
| 2024-03-14 | 5.60 | 5.71 | 0.05 | 0.88% | 5.59 | 5.79 | 290859 | 16584.39 | 2.67% |
| 2024-03-13 | 5.50 | 5.66 | 0.07 | 1.25% | 5.47 | 5.74 | 407783 | 22911.48 | 3.74% |
| 2024-03-12 | 5.85 | 5.59 | -0.25 | -4.28% | 5.50 | 5.89 | 573635 | 32279.86 | 5.26% |
| 2024-03-11 | 5.81 | 5.84 | 0.03 | 0.52% | 5.66 | 5.91 | 556790 | 32153.14 | 5.11% |
| 2024-03-08 | 5.40 | 5.81 | 0.39 | 7.20% | 5.35 | 5.93 | 853658 | 48161.08 | 7.83% |
| 2024-03-07 | 5.10 | 5.42 | 0.29 | 5.65% | 5.09 | 5.63 | 762802 | 41247.45 | 7.00% |
| 2024-03-06 | 5.02 | 5.13 | 0.11 | 2.19% | 5.00 | 5.21 | 312914 | 15959.09 | 2.87% |
| 2024-03-05 | 4.97 | 5.02 | 0.03 | 0.60% | 4.92 | 5.07 | 329332 | 16488.16 | 3.02% |
| 2024-03-04 | 4.83 | 4.99 | 0.14 | 2.89% | 4.79 | 4.99 | 299345 | 14650.02 | 2.75% |
| 2024-03-01 | 4.89 | 4.85 | -0.04 | -0.82% | 4.81 | 4.99 | 242623 | 11833.74 | 2.23% |
| 2024-02-29 | 4.71 | 4.89 | 0.14 | 2.95% | 4.71 | 4.90 | 226404 | 10864.54 | 2.08% |
| 2024-02-28 | 4.83 | 4.75 | -0.06 | -1.25% | 4.74 | 5.02 | 336226 | 16449.26 | 3.08% |
| 2024-02-27 | 4.78 | 4.81 | 0.03 | 0.63% | 4.72 | 4.82 | 247011 | 11784.78 | 2.27% |
| 2024-02-26 | 4.77 | 4.78 | 0.02 | 0.42% | 4.71 | 4.82 | 228361 | 10906.46 | 2.09% |
| 2024-02-23 | 4.76 | 4.76 | 0.01 | 0.21% | 4.70 | 4.82 | 157299 | 7465.25 | 1.44% |
| 2024-02-22 | 4.69 | 4.75 | 0.04 | 0.85% | 4.68 | 4.78 | 116742 | 5532.72 | 1.07% |
| 2024-02-21 | 4.69 | 4.71 | -0.01 | -0.21% | 4.62 | 4.86 | 208778 | 9909.11 | 1.92% |
| 2024-02-20 | 4.71 | 4.72 | 0.01 | 0.21% | 4.57 | 4.74 | 167807 | 7859.41 | 1.54% |
| 2024-02-19 | 4.64 | 4.71 | 0.08 | 1.73% | 4.61 | 4.79 | 297149 | 13931.00 | 2.73% |
| 2024-02-08 | 4.36 | 4.63 | 0.30 | 6.93% | 4.33 | 4.69 | 405029 | 18388.24 | 3.72% |
| 2024-02-07 | 4.16 | 4.33 | 0.15 | 3.59% | 4.14 | 4.38 | 513991 | 21900.40 | 4.72% |
| 2024-02-06 | 3.86 | 4.18 | 0.17 | 4.24% | 3.79 | 4.28 | 562136 | 22543.34 | 5.16% |
| 2024-02-05 | 4.40 | 4.01 | -0.45 | -10.09% | 4.01 | 4.44 | 398022 | 16467.85 | 3.65% |
| 2024-02-02 | 4.62 | 4.46 | -0.16 | -3.46% | 4.30 | 4.69 | 254371 | 11534.64 | 2.33% |