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 | 6.92 | 6.93 | 0.00 | 0.00% | 6.84 | 7.01 | 48662 | 3379.06 | 1.33% |
| 2024-05-07 | 6.89 | 6.93 | 0.05 | 0.73% | 6.84 | 6.98 | 49913 | 3450.57 | 1.36% |
| 2024-05-06 | 6.70 | 6.88 | 0.21 | 3.15% | 6.70 | 6.91 | 67809 | 4636.52 | 1.85% |
| 2024-04-30 | 6.76 | 6.67 | -0.06 | -0.89% | 6.63 | 6.84 | 61488 | 4143.11 | 1.68% |
| 2024-04-29 | 6.48 | 6.73 | 0.19 | 2.91% | 6.48 | 6.76 | 64768 | 4322.81 | 1.77% |
| 2024-04-26 | 6.52 | 6.54 | -0.04 | -0.61% | 6.39 | 6.59 | 61915 | 4028.45 | 1.69% |
| 2024-04-25 | 6.48 | 6.58 | 0.08 | 1.23% | 6.43 | 6.58 | 56475 | 3679.05 | 1.54% |
| 2024-04-24 | 6.45 | 6.50 | 0.01 | 0.15% | 6.43 | 6.55 | 43850 | 2841.99 | 1.20% |
| 2024-04-23 | 6.47 | 6.49 | 0.07 | 1.09% | 6.38 | 6.52 | 46178 | 2987.38 | 1.26% |
| 2024-04-22 | 6.65 | 6.42 | -0.26 | -3.89% | 6.28 | 6.66 | 67176 | 4328.07 | 1.84% |
| 2024-04-19 | 6.68 | 6.68 | -0.12 | -1.76% | 6.50 | 6.98 | 95092 | 6394.13 | 2.60% |
| 2024-04-18 | 6.66 | 6.80 | 0.15 | 2.26% | 6.60 | 7.02 | 104687 | 7147.47 | 2.86% |
| 2024-04-17 | 6.27 | 6.65 | 0.39 | 6.23% | 6.27 | 6.72 | 92591 | 6092.67 | 2.53% |
| 2024-04-16 | 6.87 | 6.26 | -0.70 | -10.06% | 6.26 | 6.88 | 126995 | 8132.45 | 3.47% |
| 2024-04-15 | 7.40 | 6.96 | -0.58 | -7.69% | 6.79 | 7.44 | 168921 | 11858.79 | 4.62% |
| 2024-04-12 | 7.80 | 7.54 | -0.31 | -3.95% | 7.52 | 7.89 | 125814 | 9658.12 | 3.44% |
| 2024-04-11 | 7.95 | 7.85 | -0.26 | -3.21% | 7.79 | 8.25 | 158095 | 12615.20 | 4.32% |
| 2024-04-10 | 8.21 | 8.11 | -0.23 | -2.76% | 8.09 | 8.50 | 233677 | 19308.46 | 6.39% |
| 2024-04-09 | 8.05 | 8.34 | 0.10 | 1.21% | 7.74 | 8.37 | 256460 | 20609.70 | 7.01% |
| 2024-04-08 | 7.81 | 8.24 | 0.30 | 3.78% | 7.66 | 8.51 | 268883 | 21813.69 | 7.35% |
| 2024-04-03 | 7.64 | 7.94 | 0.20 | 2.58% | 7.64 | 8.18 | 216996 | 17292.22 | 5.93% |
| 2024-04-02 | 7.72 | 7.74 | 0.00 | 0.00% | 7.59 | 7.90 | 136122 | 10556.83 | 3.72% |
| 2024-04-01 | 7.43 | 7.74 | 0.25 | 3.34% | 7.43 | 7.86 | 168369 | 12925.83 | 4.60% |
| 2024-03-29 | 7.21 | 7.49 | 0.31 | 4.32% | 7.21 | 7.66 | 142769 | 10682.88 | 3.90% |
| 2024-03-28 | 6.86 | 7.18 | 0.06 | 0.84% | 6.83 | 7.32 | 90227 | 6439.78 | 2.47% |
| 2024-03-27 | 7.38 | 7.12 | -0.41 | -5.44% | 7.10 | 7.51 | 124474 | 9087.44 | 3.40% |
| 2024-03-26 | 7.14 | 7.53 | 0.40 | 5.61% | 7.05 | 7.60 | 123378 | 9009.08 | 3.37% |
| 2024-03-25 | 7.36 | 7.13 | -0.28 | -3.78% | 7.12 | 7.45 | 61120 | 4450.44 | 1.67% |
| 2024-03-22 | 7.59 | 7.41 | -0.18 | -2.37% | 7.28 | 7.63 | 84857 | 6317.15 | 2.32% |
| 2024-03-21 | 7.50 | 7.59 | 0.07 | 0.93% | 7.45 | 7.62 | 101933 | 7696.18 | 2.79% |
| 2024-03-20 | 7.33 | 7.52 | 0.18 | 2.45% | 7.32 | 7.66 | 133369 | 10034.36 | 3.65% |
| 2024-03-19 | 7.28 | 7.34 | 0.07 | 0.96% | 7.27 | 7.43 | 57596 | 4242.01 | 1.57% |
| 2024-03-18 | 7.17 | 7.27 | 0.10 | 1.39% | 7.14 | 7.28 | 58691 | 4234.02 | 1.60% |
| 2024-03-15 | 7.05 | 7.17 | 0.08 | 1.13% | 7.02 | 7.18 | 46534 | 3312.91 | 1.27% |
| 2024-03-14 | 7.16 | 7.09 | -0.07 | -0.98% | 7.01 | 7.20 | 41843 | 2978.02 | 1.14% |
| 2024-03-13 | 7.21 | 7.16 | -0.03 | -0.42% | 7.11 | 7.25 | 49015 | 3507.99 | 1.34% |
| 2024-03-12 | 7.08 | 7.19 | 0.14 | 1.99% | 7.04 | 7.19 | 60654 | 4321.66 | 1.66% |
| 2024-03-11 | 6.88 | 7.05 | 0.14 | 2.03% | 6.88 | 7.05 | 57795 | 4037.05 | 1.58% |
| 2024-03-08 | 6.99 | 6.91 | -0.07 | -1.00% | 6.78 | 7.01 | 62246 | 4281.00 | 1.70% |
| 2024-03-07 | 6.98 | 6.98 | 0.00 | 0.00% | 6.95 | 7.12 | 46429 | 3269.13 | 1.27% |
| 2024-03-06 | 6.87 | 6.98 | 0.07 | 1.01% | 6.81 | 7.12 | 51100 | 3561.09 | 1.40% |
| 2024-03-05 | 7.13 | 6.91 | -0.18 | -2.54% | 6.89 | 7.13 | 51073 | 3563.36 | 1.40% |
| 2024-03-04 | 7.15 | 7.09 | -0.06 | -0.84% | 7.02 | 7.20 | 51824 | 3677.68 | 1.42% |
| 2024-03-01 | 7.19 | 7.15 | -0.04 | -0.56% | 7.02 | 7.27 | 66185 | 4720.38 | 1.81% |
| 2024-02-29 | 6.82 | 7.19 | 0.23 | 3.30% | 6.81 | 7.20 | 93534 | 6609.83 | 2.56% |
| 2024-02-28 | 7.50 | 6.96 | -0.55 | -7.32% | 6.91 | 7.76 | 148018 | 10879.83 | 4.05% |
| 2024-02-27 | 7.24 | 7.51 | 0.29 | 4.02% | 7.21 | 7.53 | 112748 | 8366.89 | 3.08% |
| 2024-02-26 | 7.14 | 7.22 | 0.07 | 0.98% | 7.06 | 7.39 | 89906 | 6479.17 | 2.46% |
| 2024-02-23 | 6.99 | 7.15 | 0.15 | 2.14% | 6.95 | 7.19 | 93919 | 6647.63 | 2.57% |
| 2024-02-22 | 6.76 | 7.00 | 0.23 | 3.40% | 6.71 | 7.10 | 87608 | 6078.89 | 2.39% |
| 2024-02-21 | 6.57 | 6.77 | 0.18 | 2.73% | 6.49 | 7.00 | 123770 | 8400.26 | 3.38% |
| 2024-02-20 | 6.56 | 6.59 | 0.01 | 0.15% | 6.40 | 6.61 | 71811 | 4691.36 | 1.96% |
| 2024-02-19 | 6.31 | 6.58 | 0.23 | 3.62% | 6.28 | 6.61 | 118687 | 7711.31 | 3.24% |
| 2024-02-08 | 5.79 | 6.35 | 0.41 | 6.90% | 5.35 | 6.48 | 172184 | 10137.27 | 4.71% |
| 2024-02-07 | 6.52 | 5.94 | -0.66 | -10.00% | 5.94 | 6.61 | 195578 | 12300.40 | 5.35% |
| 2024-02-06 | 6.60 | 6.60 | -0.73 | -9.96% | 6.60 | 6.98 | 230158 | 15361.54 | 6.29% |
| 2024-02-05 | 7.33 | 7.33 | -0.81 | -9.95% | 7.33 | 7.33 | 26192 | 1919.87 | 0.72% |
| 2024-02-02 | 9.12 | 8.14 | -0.90 | -9.96% | 8.14 | 9.43 | 305503 | 26770.22 | 8.35% |
| 2024-02-01 | 9.09 | 9.04 | -0.30 | -3.21% | 8.66 | 9.19 | 249774 | 22359.55 | 6.83% |
| 2024-01-31 | 8.66 | 9.34 | 0.42 | 4.71% | 8.47 | 9.81 | 373036 | 35076.31 | 10.20% |
| 2024-01-30 | 8.98 | 8.92 | -0.14 | -1.55% | 8.86 | 9.32 | 100343 | 9099.44 | 2.74% |