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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.59 | 6.95 | 0.32 | 4.83% | 6.44 | 7.29 | 633978 | 44606.05 | 11.56% |
| 2024-05-10 | 6.52 | 6.63 | 0.12 | 1.84% | 6.52 | 6.86 | 244737 | 16388.36 | 4.46% |
| 2024-05-09 | 6.49 | 6.51 | 0.08 | 1.24% | 6.45 | 6.59 | 108397 | 7094.11 | 1.98% |
| 2024-05-08 | 6.62 | 6.43 | -0.22 | -3.31% | 6.42 | 6.62 | 142698 | 9262.75 | 2.60% |
| 2024-05-07 | 6.67 | 6.65 | -0.06 | -0.89% | 6.60 | 6.74 | 171330 | 11405.90 | 3.12% |
| 2024-05-06 | 6.76 | 6.71 | 0.08 | 1.21% | 6.65 | 6.97 | 266831 | 18083.33 | 4.86% |
| 2024-04-30 | 6.87 | 6.63 | -0.48 | -6.75% | 6.53 | 7.00 | 354760 | 23683.43 | 6.47% |
| 2024-04-29 | 6.76 | 7.11 | 0.49 | 7.40% | 6.72 | 7.12 | 230136 | 16097.10 | 4.20% |
| 2024-04-26 | 6.52 | 6.62 | 0.13 | 2.00% | 6.47 | 6.70 | 137506 | 9082.96 | 2.51% |
| 2024-04-25 | 6.47 | 6.49 | 0.01 | 0.15% | 6.42 | 6.54 | 100713 | 6534.39 | 1.84% |
| 2024-04-24 | 6.31 | 6.48 | 0.17 | 2.69% | 6.29 | 6.48 | 135391 | 8668.33 | 2.47% |
| 2024-04-23 | 6.36 | 6.31 | -0.06 | -0.94% | 6.24 | 6.42 | 144524 | 9138.09 | 2.63% |
| 2024-04-22 | 6.45 | 6.37 | 0.04 | 0.63% | 6.33 | 6.72 | 226111 | 14644.33 | 4.12% |
| 2024-04-19 | 6.29 | 6.33 | 0.03 | 0.48% | 6.21 | 6.44 | 132564 | 8361.23 | 2.42% |
| 2024-04-18 | 6.33 | 6.30 | -0.04 | -0.63% | 6.14 | 6.44 | 147392 | 9287.25 | 2.69% |
| 2024-04-17 | 5.86 | 6.34 | 0.57 | 9.88% | 5.86 | 6.35 | 191839 | 11877.83 | 3.50% |
| 2024-04-16 | 6.17 | 5.77 | -0.58 | -9.13% | 5.74 | 6.34 | 218036 | 12957.79 | 3.97% |
| 2024-04-15 | 6.81 | 6.35 | -0.45 | -6.62% | 6.26 | 6.86 | 217971 | 14056.63 | 3.97% |
| 2024-04-12 | 6.92 | 6.80 | -0.08 | -1.16% | 6.78 | 7.00 | 99440 | 6837.28 | 1.81% |
| 2024-04-11 | 6.82 | 6.88 | 0.05 | 0.73% | 6.76 | 7.01 | 95761 | 6607.27 | 1.75% |
| 2024-04-10 | 7.11 | 6.83 | -0.30 | -4.21% | 6.77 | 7.15 | 135470 | 9338.37 | 2.47% |
| 2024-04-09 | 7.06 | 7.13 | 0.08 | 1.13% | 6.98 | 7.14 | 92837 | 6568.51 | 1.69% |
| 2024-04-08 | 7.28 | 7.05 | -0.25 | -3.42% | 7.05 | 7.28 | 112375 | 8021.19 | 2.05% |
| 2024-04-03 | 7.51 | 7.30 | -0.22 | -2.93% | 7.21 | 7.51 | 118226 | 8663.42 | 2.16% |
| 2024-04-02 | 7.63 | 7.52 | -0.12 | -1.57% | 7.46 | 7.67 | 127786 | 9637.33 | 2.33% |
| 2024-04-01 | 7.39 | 7.64 | 0.27 | 3.66% | 7.39 | 7.66 | 139741 | 10522.96 | 2.55% |
| 2024-03-29 | 7.22 | 7.37 | 0.15 | 2.08% | 7.15 | 7.37 | 134658 | 9792.50 | 2.45% |
| 2024-03-28 | 6.99 | 7.22 | 0.28 | 4.03% | 6.91 | 7.29 | 165878 | 11894.85 | 3.02% |
| 2024-03-27 | 7.30 | 6.94 | -0.38 | -5.19% | 6.93 | 7.33 | 166616 | 11819.85 | 3.04% |
| 2024-03-26 | 7.38 | 7.32 | -0.10 | -1.35% | 7.20 | 7.47 | 155863 | 11407.86 | 2.84% |
| 2024-03-25 | 7.70 | 7.42 | -0.28 | -3.64% | 7.40 | 7.80 | 171074 | 12997.62 | 3.12% |
| 2024-03-22 | 7.84 | 7.70 | -0.17 | -2.16% | 7.61 | 7.87 | 197084 | 15207.95 | 3.59% |
| 2024-03-21 | 7.85 | 7.87 | 0.02 | 0.25% | 7.77 | 7.96 | 175003 | 13766.56 | 3.19% |
| 2024-03-20 | 7.72 | 7.85 | 0.13 | 1.68% | 7.68 | 7.87 | 152173 | 11862.75 | 2.77% |
| 2024-03-19 | 7.72 | 7.72 | -0.01 | -0.13% | 7.67 | 7.87 | 160801 | 12495.67 | 2.93% |
| 2024-03-18 | 7.62 | 7.73 | 0.12 | 1.58% | 7.57 | 7.74 | 198552 | 15226.64 | 3.62% |
| 2024-03-15 | 7.51 | 7.61 | 0.13 | 1.74% | 7.44 | 7.61 | 186800 | 14084.11 | 3.41% |
| 2024-03-14 | 7.55 | 7.48 | -0.10 | -1.32% | 7.35 | 7.62 | 169546 | 12707.20 | 3.09% |
| 2024-03-13 | 7.58 | 7.58 | 0.00 | 0.00% | 7.48 | 7.63 | 191130 | 14452.60 | 3.48% |
| 2024-03-12 | 7.66 | 7.58 | -0.08 | -1.04% | 7.45 | 7.67 | 262692 | 19848.26 | 4.79% |
| 2024-03-11 | 7.38 | 7.66 | 0.26 | 3.51% | 7.35 | 7.94 | 373498 | 28486.64 | 6.81% |
| 2024-03-08 | 7.25 | 7.40 | 0.16 | 2.21% | 7.16 | 7.40 | 179919 | 13124.19 | 3.28% |
| 2024-03-07 | 7.37 | 7.24 | -0.06 | -0.82% | 7.23 | 7.53 | 279698 | 20676.05 | 5.10% |
| 2024-03-06 | 7.20 | 7.30 | 0.06 | 0.83% | 7.12 | 7.36 | 198299 | 14380.41 | 3.62% |
| 2024-03-05 | 7.20 | 7.24 | -0.04 | -0.55% | 7.09 | 7.61 | 322266 | 23631.68 | 5.87% |
| 2024-03-04 | 7.34 | 7.28 | -0.01 | -0.14% | 7.14 | 7.39 | 181544 | 13172.05 | 3.31% |
| 2024-03-01 | 7.15 | 7.29 | 0.14 | 1.96% | 7.11 | 7.31 | 182895 | 13190.90 | 3.33% |
| 2024-02-29 | 6.79 | 7.15 | 0.32 | 4.69% | 6.78 | 7.15 | 230975 | 16207.55 | 4.21% |
| 2024-02-28 | 7.44 | 6.83 | -0.65 | -8.69% | 6.83 | 7.65 | 317038 | 23019.73 | 5.78% |
| 2024-02-27 | 7.06 | 7.48 | 0.35 | 4.91% | 7.03 | 7.48 | 231453 | 16913.39 | 4.22% |
| 2024-02-26 | 7.12 | 7.13 | 0.04 | 0.56% | 6.99 | 7.28 | 224589 | 16024.94 | 4.09% |
| 2024-02-23 | 6.86 | 7.09 | 0.23 | 3.35% | 6.85 | 7.11 | 237579 | 16597.66 | 4.33% |
| 2024-02-22 | 6.60 | 6.86 | 0.33 | 5.05% | 6.60 | 7.00 | 268981 | 18300.34 | 4.90% |
| 2024-02-21 | 6.40 | 6.53 | 0.09 | 1.40% | 6.34 | 6.74 | 245231 | 16123.56 | 4.47% |
| 2024-02-20 | 6.33 | 6.44 | 0.05 | 0.78% | 6.20 | 6.48 | 246070 | 15643.40 | 4.49% |
| 2024-02-19 | 6.10 | 6.39 | 0.45 | 7.58% | 6.06 | 6.52 | 378846 | 24035.60 | 6.91% |
| 2024-02-08 | 5.49 | 5.94 | 0.54 | 10.00% | 5.35 | 5.94 | 301779 | 17081.31 | 5.50% |
| 2024-02-07 | 5.79 | 5.40 | -0.29 | -5.10% | 5.31 | 5.87 | 305483 | 17043.73 | 5.57% |
| 2024-02-06 | 5.49 | 5.69 | -0.02 | -0.35% | 5.23 | 5.94 | 267084 | 14831.32 | 4.87% |
| 2024-02-05 | 6.28 | 5.71 | -0.63 | -9.94% | 5.71 | 6.33 | 232853 | 13517.62 | 4.24% |