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 | 6.70 | 6.53 | -0.24 | -3.55% | 6.51 | 6.73 | 397380 | 26196.08 | 3.12% |
| 2024-05-07 | 6.80 | 6.77 | -0.05 | -0.73% | 6.72 | 6.95 | 436632 | 29741.64 | 3.42% |
| 2024-05-06 | 6.79 | 6.82 | 0.14 | 2.10% | 6.68 | 6.85 | 479925 | 32470.51 | 3.76% |
| 2024-04-30 | 6.76 | 6.68 | -0.07 | -1.04% | 6.56 | 6.80 | 426632 | 28486.16 | 3.35% |
| 2024-04-29 | 6.61 | 6.75 | 0.17 | 2.58% | 6.61 | 6.80 | 474749 | 31931.01 | 3.72% |
| 2024-04-26 | 6.32 | 6.58 | 0.24 | 3.79% | 6.31 | 6.63 | 515777 | 33580.86 | 4.05% |
| 2024-04-25 | 6.23 | 6.34 | 0.05 | 0.79% | 6.21 | 6.40 | 419759 | 26520.07 | 3.29% |
| 2024-04-24 | 6.17 | 6.29 | 0.09 | 1.45% | 6.13 | 6.29 | 509456 | 31751.31 | 4.00% |
| 2024-04-23 | 6.07 | 6.20 | 0.22 | 3.68% | 6.06 | 6.28 | 566573 | 35085.68 | 4.44% |
| 2024-04-22 | 5.90 | 5.98 | 0.01 | 0.17% | 5.79 | 6.04 | 351644 | 20918.46 | 2.76% |
| 2024-04-19 | 6.08 | 5.97 | -0.15 | -2.45% | 5.89 | 6.13 | 489330 | 29362.57 | 3.84% |
| 2024-04-18 | 6.18 | 6.12 | -0.15 | -2.39% | 6.05 | 6.25 | 529388 | 32574.98 | 4.15% |
| 2024-04-17 | 6.08 | 6.27 | 0.29 | 4.85% | 6.08 | 6.32 | 718460 | 44780.57 | 5.63% |
| 2024-04-16 | 6.42 | 5.98 | -0.56 | -8.56% | 5.93 | 6.48 | 600333 | 36819.27 | 4.71% |
| 2024-04-15 | 6.70 | 6.54 | -0.33 | -4.80% | 6.33 | 6.79 | 545418 | 35607.55 | 4.28% |
| 2024-04-12 | 6.94 | 6.87 | -0.09 | -1.29% | 6.73 | 6.95 | 580844 | 39599.86 | 4.56% |
| 2024-04-11 | 6.62 | 6.96 | 0.26 | 3.88% | 6.60 | 7.05 | 695106 | 47741.68 | 5.45% |
| 2024-04-10 | 6.95 | 6.70 | -0.33 | -4.69% | 6.65 | 6.98 | 539253 | 36523.43 | 4.23% |
| 2024-04-09 | 6.83 | 7.03 | 0.20 | 2.93% | 6.77 | 7.13 | 572104 | 39907.83 | 4.49% |
| 2024-04-08 | 6.97 | 6.83 | -0.13 | -1.87% | 6.75 | 6.99 | 349515 | 23991.79 | 2.74% |
| 2024-04-03 | 7.14 | 6.96 | -0.24 | -3.33% | 6.90 | 7.17 | 486891 | 34039.65 | 3.82% |
| 2024-04-02 | 7.43 | 7.20 | -0.22 | -2.96% | 7.12 | 7.43 | 482476 | 34790.50 | 3.78% |
| 2024-04-01 | 7.23 | 7.42 | 0.25 | 3.49% | 7.23 | 7.46 | 516937 | 38079.86 | 4.05% |
| 2024-03-29 | 7.20 | 7.17 | -0.03 | -0.42% | 7.04 | 7.23 | 449828 | 32098.75 | 3.53% |
| 2024-03-28 | 6.98 | 7.20 | 0.26 | 3.75% | 6.90 | 7.31 | 569551 | 40813.75 | 4.47% |
| 2024-03-27 | 7.41 | 6.94 | -0.46 | -6.22% | 6.93 | 7.43 | 595617 | 42395.77 | 4.67% |
| 2024-03-26 | 7.60 | 7.40 | -0.28 | -3.65% | 7.29 | 7.67 | 664995 | 49712.23 | 5.22% |
| 2024-03-25 | 7.88 | 7.68 | -0.22 | -2.78% | 7.66 | 8.05 | 812664 | 64158.94 | 6.37% |
| 2024-03-22 | 8.03 | 7.90 | -0.11 | -1.37% | 7.70 | 8.03 | 866991 | 68126.21 | 6.80% |
| 2024-03-21 | 7.99 | 8.01 | 0.09 | 1.14% | 7.86 | 8.07 | 1063065 | 84713.69 | 8.34% |
| 2024-03-20 | 7.63 | 7.92 | 0.25 | 3.26% | 7.61 | 7.96 | 1022199 | 80246.02 | 8.02% |
| 2024-03-19 | 7.73 | 7.67 | -0.13 | -1.67% | 7.65 | 7.87 | 645533 | 50060.25 | 5.06% |
| 2024-03-18 | 7.63 | 7.80 | 0.18 | 2.36% | 7.56 | 7.80 | 670204 | 51602.66 | 5.26% |
| 2024-03-15 | 7.51 | 7.62 | 0.05 | 0.66% | 7.40 | 7.62 | 514317 | 38619.36 | 4.03% |
| 2024-03-14 | 7.79 | 7.57 | -0.21 | -2.70% | 7.44 | 7.79 | 709215 | 53926.68 | 5.56% |
| 2024-03-13 | 7.70 | 7.78 | 0.07 | 0.91% | 7.67 | 7.92 | 946031 | 73868.59 | 7.42% |
| 2024-03-12 | 7.67 | 7.71 | 0.14 | 1.85% | 7.62 | 7.81 | 1077863 | 83013.67 | 8.45% |
| 2024-03-11 | 7.33 | 7.57 | 0.28 | 3.84% | 7.26 | 7.58 | 887892 | 66415.20 | 6.96% |
| 2024-03-08 | 7.21 | 7.29 | 0.11 | 1.53% | 7.13 | 7.33 | 509680 | 36852.89 | 4.00% |
| 2024-03-07 | 7.44 | 7.18 | -0.33 | -4.39% | 7.17 | 7.53 | 941638 | 69016.12 | 7.39% |
| 2024-03-06 | 7.50 | 7.51 | -0.24 | -3.10% | 7.34 | 7.63 | 1104418 | 82566.87 | 8.66% |
| 2024-03-05 | 7.56 | 7.75 | 0.30 | 4.03% | 7.48 | 7.89 | 1732456 | 132893.42 | 13.59% |
| 2024-03-04 | 7.52 | 7.45 | 0.03 | 0.40% | 7.23 | 7.57 | 917785 | 67959.76 | 7.20% |
| 2024-03-01 | 7.34 | 7.42 | -0.03 | -0.40% | 7.26 | 7.45 | 1363934 | 100362.86 | 10.70% |
| 2024-02-29 | 7.53 | 7.45 | 0.48 | 6.89% | 7.26 | 7.67 | 1820403 | 136708.14 | 14.28% |
| 2024-02-28 | 7.59 | 6.97 | -0.60 | -7.93% | 6.93 | 7.70 | 1404654 | 103809.85 | 11.02% |
| 2024-02-27 | 7.22 | 7.57 | 0.31 | 4.27% | 7.16 | 7.62 | 1195108 | 89398.61 | 9.37% |
| 2024-02-26 | 7.23 | 7.26 | 0.00 | 0.00% | 7.12 | 7.39 | 954114 | 69302.44 | 7.48% |
| 2024-02-23 | 7.17 | 7.26 | 0.08 | 1.11% | 7.11 | 7.32 | 1131450 | 81720.11 | 8.87% |
| 2024-02-22 | 7.10 | 7.18 | 0.01 | 0.14% | 7.00 | 7.26 | 1106876 | 78930.85 | 8.68% |
| 2024-02-21 | 6.66 | 7.17 | 0.39 | 5.75% | 6.62 | 7.31 | 1349855 | 94491.09 | 10.59% |
| 2024-02-20 | 6.61 | 6.78 | 0.01 | 0.15% | 6.55 | 6.82 | 843242 | 56516.66 | 6.61% |
| 2024-02-19 | 6.60 | 6.77 | 0.38 | 5.95% | 6.46 | 6.88 | 998146 | 66359.84 | 7.83% |
| 2024-02-08 | 6.19 | 6.39 | 0.25 | 4.07% | 6.19 | 6.46 | 775430 | 49073.44 | 6.08% |
| 2024-02-07 | 5.86 | 6.14 | 0.24 | 4.07% | 5.85 | 6.43 | 962765 | 59498.07 | 7.55% |
| 2024-02-06 | 5.45 | 5.90 | 0.19 | 3.33% | 5.25 | 6.05 | 892518 | 50703.88 | 7.00% |
| 2024-02-05 | 6.27 | 5.71 | -0.63 | -9.94% | 5.71 | 6.31 | 849977 | 49466.45 | 6.67% |
| 2024-02-02 | 6.49 | 6.34 | -0.18 | -2.76% | 6.12 | 6.77 | 892137 | 57690.99 | 7.00% |
| 2024-02-01 | 6.65 | 6.52 | -0.44 | -6.32% | 6.32 | 6.83 | 1235313 | 81202.28 | 9.69% |
| 2024-01-31 | 6.73 | 6.96 | 0.46 | 7.08% | 6.71 | 7.15 | 1504355 | 106120.00 | 11.80% |
| 2024-01-30 | 6.78 | 6.50 | -0.25 | -3.70% | 6.47 | 6.82 | 569752 | 37750.50 | 4.47% |
| 2024-01-29 | 7.30 | 6.75 | -0.63 | -8.54% | 6.74 | 7.36 | 917426 | 63757.88 | 7.20% |