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 | 7.57 | 7.58 | -0.09 | -1.17% | 7.48 | 7.66 | 450368 | 34052.47 | 1.37% |
| 2024-05-07 | 7.73 | 7.67 | -0.08 | -1.03% | 7.57 | 7.78 | 674837 | 51702.90 | 2.06% |
| 2024-05-06 | 7.24 | 7.75 | 0.57 | 7.94% | 7.19 | 7.82 | 1096638 | 82531.50 | 3.34% |
| 2024-04-30 | 7.18 | 7.18 | -0.05 | -0.69% | 7.13 | 7.33 | 453568 | 32747.79 | 1.38% |
| 2024-04-29 | 6.98 | 7.23 | 0.21 | 2.99% | 6.95 | 7.28 | 632271 | 45119.54 | 1.93% |
| 2024-04-26 | 6.83 | 7.02 | 0.13 | 1.89% | 6.75 | 7.07 | 629880 | 43598.25 | 1.92% |
| 2024-04-25 | 6.82 | 6.89 | 0.24 | 3.61% | 6.74 | 7.02 | 649935 | 44721.51 | 1.98% |
| 2024-04-24 | 6.75 | 6.65 | -0.01 | -0.15% | 6.57 | 6.78 | 536906 | 35660.44 | 1.64% |
| 2024-04-23 | 6.83 | 6.66 | -0.24 | -3.48% | 6.61 | 6.95 | 576710 | 38850.89 | 1.76% |
| 2024-04-22 | 7.09 | 6.90 | -0.21 | -2.95% | 6.88 | 7.24 | 813551 | 57225.34 | 2.48% |
| 2024-04-19 | 6.85 | 7.11 | 0.13 | 1.86% | 6.81 | 7.17 | 1117344 | 78810.66 | 3.40% |
| 2024-04-18 | 6.81 | 6.98 | 0.49 | 7.55% | 6.64 | 7.01 | 1335451 | 91499.23 | 4.07% |
| 2024-04-17 | 6.38 | 6.49 | 0.13 | 2.04% | 6.36 | 6.49 | 577225 | 37079.39 | 1.76% |
| 2024-04-16 | 6.28 | 6.36 | 0.10 | 1.60% | 6.24 | 6.54 | 1093750 | 69975.54 | 3.33% |
| 2024-04-15 | 6.17 | 6.26 | 0.09 | 1.46% | 6.11 | 6.29 | 427656 | 26641.30 | 1.30% |
| 2024-04-12 | 6.18 | 6.17 | -0.03 | -0.48% | 6.15 | 6.23 | 241798 | 14953.77 | 0.74% |
| 2024-04-11 | 6.13 | 6.20 | 0.01 | 0.16% | 6.07 | 6.30 | 353208 | 21887.44 | 1.08% |
| 2024-04-10 | 6.20 | 6.19 | -0.03 | -0.48% | 6.14 | 6.26 | 269896 | 16737.77 | 0.82% |
| 2024-04-09 | 6.11 | 6.22 | 0.11 | 1.80% | 6.09 | 6.27 | 387749 | 24021.73 | 1.18% |
| 2024-04-08 | 6.15 | 6.11 | -0.06 | -0.97% | 6.07 | 6.35 | 576610 | 35863.63 | 1.76% |
| 2024-04-03 | 6.07 | 6.17 | 0.12 | 1.98% | 6.06 | 6.18 | 390611 | 23942.59 | 1.19% |
| 2024-04-02 | 5.88 | 6.05 | 0.15 | 2.54% | 5.88 | 6.05 | 355842 | 21394.87 | 1.08% |
| 2024-04-01 | 5.71 | 5.90 | 0.20 | 3.51% | 5.71 | 5.91 | 305364 | 17854.15 | 0.93% |
| 2024-03-29 | 5.58 | 5.70 | 0.10 | 1.79% | 5.58 | 5.72 | 280891 | 15937.38 | 0.86% |
| 2024-03-28 | 5.71 | 5.60 | -0.12 | -2.10% | 5.56 | 5.75 | 496946 | 28108.10 | 1.51% |
| 2024-03-27 | 5.86 | 5.72 | -0.13 | -2.22% | 5.71 | 5.90 | 268407 | 15634.83 | 0.82% |
| 2024-03-26 | 5.92 | 5.85 | -0.07 | -1.18% | 5.78 | 5.95 | 329462 | 19296.56 | 1.00% |
| 2024-03-25 | 5.97 | 5.92 | -0.09 | -1.50% | 5.91 | 6.05 | 304229 | 18226.87 | 0.93% |
| 2024-03-22 | 6.12 | 6.01 | -0.13 | -2.12% | 6.00 | 6.14 | 286793 | 17333.86 | 0.87% |
| 2024-03-21 | 6.14 | 6.14 | 0.00 | 0.00% | 6.12 | 6.22 | 258002 | 15896.37 | 0.79% |
| 2024-03-20 | 6.12 | 6.14 | 0.01 | 0.16% | 6.08 | 6.15 | 230808 | 14119.98 | 0.70% |
| 2024-03-19 | 6.16 | 6.13 | -0.04 | -0.65% | 6.12 | 6.20 | 265970 | 16357.21 | 0.81% |
| 2024-03-18 | 6.33 | 6.17 | -0.17 | -2.68% | 6.10 | 6.36 | 610276 | 37568.60 | 1.86% |
| 2024-03-15 | 6.15 | 6.34 | 0.16 | 2.59% | 6.12 | 6.35 | 521699 | 32578.51 | 1.59% |
| 2024-03-14 | 6.13 | 6.18 | 0.05 | 0.82% | 6.10 | 6.21 | 316660 | 19514.46 | 0.97% |
| 2024-03-13 | 6.17 | 6.13 | -0.07 | -1.13% | 6.12 | 6.24 | 291784 | 17956.86 | 0.89% |
| 2024-03-12 | 6.29 | 6.20 | -0.13 | -2.05% | 6.17 | 6.43 | 435127 | 27234.95 | 1.33% |
| 2024-03-11 | 6.06 | 6.33 | 0.24 | 3.94% | 6.04 | 6.35 | 569426 | 35261.46 | 1.74% |
| 2024-03-08 | 6.11 | 6.09 | -0.03 | -0.49% | 6.03 | 6.22 | 309117 | 18851.77 | 0.94% |
| 2024-03-07 | 6.02 | 6.12 | 0.11 | 1.83% | 6.00 | 6.22 | 507064 | 31048.41 | 1.55% |
| 2024-03-06 | 5.98 | 6.01 | 0.00 | 0.00% | 5.94 | 6.09 | 256037 | 15382.31 | 0.78% |
| 2024-03-05 | 6.12 | 6.01 | -0.02 | -0.33% | 5.98 | 6.15 | 331585 | 20060.78 | 1.01% |
| 2024-03-04 | 6.06 | 6.03 | -0.02 | -0.33% | 6.00 | 6.09 | 246050 | 14841.98 | 0.75% |
| 2024-03-01 | 6.04 | 6.05 | 0.00 | 0.00% | 5.99 | 6.08 | 327268 | 19789.58 | 1.00% |
| 2024-02-29 | 5.88 | 6.05 | 0.12 | 2.02% | 5.87 | 6.06 | 447482 | 26926.86 | 1.36% |
| 2024-02-28 | 5.82 | 5.93 | 0.11 | 1.89% | 5.81 | 6.11 | 773833 | 46518.50 | 2.36% |
| 2024-02-27 | 5.78 | 5.82 | 0.04 | 0.69% | 5.72 | 5.83 | 382033 | 22013.33 | 1.16% |
| 2024-02-26 | 5.88 | 5.78 | -0.10 | -1.70% | 5.78 | 5.91 | 401469 | 23361.08 | 1.22% |
| 2024-02-23 | 5.89 | 5.88 | -0.01 | -0.17% | 5.81 | 5.91 | 326355 | 19121.99 | 1.00% |
| 2024-02-22 | 5.86 | 5.89 | 0.03 | 0.51% | 5.81 | 5.91 | 294391 | 17266.66 | 0.90% |
| 2024-02-21 | 5.86 | 5.86 | -0.03 | -0.51% | 5.81 | 6.00 | 466557 | 27543.75 | 1.42% |
| 2024-02-20 | 5.88 | 5.89 | 0.02 | 0.34% | 5.83 | 5.97 | 322723 | 19072.18 | 0.98% |
| 2024-02-19 | 6.08 | 5.87 | -0.13 | -2.17% | 5.84 | 6.08 | 592404 | 35105.43 | 1.81% |
| 2024-02-08 | 5.91 | 6.00 | 0.14 | 2.39% | 5.89 | 6.26 | 753972 | 46065.85 | 2.30% |
| 2024-02-07 | 5.37 | 5.86 | 0.49 | 9.12% | 5.34 | 5.87 | 811297 | 46285.87 | 2.47% |
| 2024-02-06 | 4.85 | 5.37 | 0.48 | 9.82% | 4.80 | 5.38 | 584514 | 30295.62 | 1.78% |
| 2024-02-05 | 4.97 | 4.89 | -0.12 | -2.40% | 4.62 | 5.08 | 442999 | 21416.25 | 1.35% |
| 2024-02-02 | 5.24 | 5.01 | -0.21 | -4.02% | 4.88 | 5.29 | 313498 | 15927.00 | 0.96% |
| 2024-02-01 | 5.21 | 5.22 | 0.00 | 0.00% | 5.17 | 5.33 | 250732 | 13129.96 | 0.76% |
| 2024-01-31 | 5.36 | 5.22 | -0.17 | -3.15% | 5.22 | 5.44 | 330876 | 17580.40 | 1.01% |
| 2024-01-30 | 5.42 | 5.39 | -0.06 | -1.10% | 5.38 | 5.55 | 301206 | 16506.35 | 0.92% |