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 | 7.32 | 7.07 | -0.13 | -1.81% | 7.03 | 7.36 | 163835 | 11686.03 | 1.55% |
| 2024-05-07 | 7.18 | 7.20 | 0.05 | 0.70% | 7.13 | 7.64 | 243462 | 17948.46 | 2.31% |
| 2024-05-06 | 7.27 | 7.15 | -0.06 | -0.83% | 7.05 | 7.36 | 238326 | 17196.32 | 2.26% |
| 2024-04-30 | 6.91 | 7.21 | 0.26 | 3.74% | 6.80 | 7.47 | 497476 | 35244.94 | 4.71% |
| 2024-04-29 | 6.41 | 6.95 | 0.48 | 7.42% | 6.40 | 7.12 | 500478 | 34782.33 | 4.74% |
| 2024-04-26 | 5.88 | 6.47 | 0.59 | 10.03% | 5.87 | 6.47 | 214397 | 13581.07 | 2.03% |
| 2024-04-25 | 5.78 | 5.88 | 0.09 | 1.55% | 5.68 | 5.92 | 55812 | 3256.46 | 0.53% |
| 2024-04-24 | 5.72 | 5.79 | 0.06 | 1.05% | 5.63 | 5.92 | 85357 | 4943.84 | 0.81% |
| 2024-04-23 | 5.60 | 5.73 | 0.14 | 2.50% | 5.57 | 5.81 | 61380 | 3504.82 | 0.58% |
| 2024-04-22 | 5.50 | 5.59 | 0.08 | 1.45% | 5.37 | 5.70 | 64183 | 3560.15 | 0.61% |
| 2024-04-19 | 5.65 | 5.51 | -0.16 | -2.82% | 5.46 | 5.68 | 66794 | 3702.90 | 0.63% |
| 2024-04-18 | 5.77 | 5.67 | -0.10 | -1.73% | 5.61 | 5.79 | 61525 | 3498.78 | 0.58% |
| 2024-04-17 | 5.47 | 5.77 | 0.38 | 7.05% | 5.45 | 5.89 | 93918 | 5383.73 | 0.89% |
| 2024-04-16 | 5.86 | 5.39 | -0.54 | -9.11% | 5.39 | 5.88 | 108977 | 6077.30 | 1.03% |
| 2024-04-15 | 6.13 | 5.93 | -0.28 | -4.51% | 5.80 | 6.22 | 104221 | 6225.13 | 0.99% |
| 2024-04-12 | 6.44 | 6.21 | -0.28 | -4.31% | 6.20 | 6.50 | 82806 | 5241.04 | 0.78% |
| 2024-04-11 | 6.25 | 6.49 | 0.20 | 3.18% | 6.20 | 6.55 | 85770 | 5520.28 | 0.81% |
| 2024-04-10 | 6.45 | 6.29 | -0.19 | -2.93% | 6.21 | 6.49 | 51147 | 3231.33 | 0.48% |
| 2024-04-09 | 6.48 | 6.48 | -0.03 | -0.46% | 6.37 | 6.55 | 63516 | 4103.47 | 0.60% |
| 2024-04-08 | 6.73 | 6.51 | -0.25 | -3.70% | 6.51 | 6.74 | 52837 | 3486.15 | 0.50% |
| 2024-04-03 | 6.78 | 6.76 | 0.00 | 0.00% | 6.66 | 6.88 | 99594 | 6720.56 | 0.94% |
| 2024-04-02 | 7.05 | 6.76 | -0.23 | -3.29% | 6.69 | 7.05 | 118426 | 8053.82 | 1.12% |
| 2024-04-01 | 6.66 | 6.99 | 0.26 | 3.86% | 6.63 | 7.06 | 124328 | 8642.26 | 1.18% |
| 2024-03-29 | 6.73 | 6.73 | -0.05 | -0.74% | 6.51 | 6.79 | 116749 | 7771.83 | 1.11% |
| 2024-03-28 | 6.36 | 6.78 | 0.37 | 5.77% | 6.32 | 6.91 | 188541 | 12570.28 | 1.79% |
| 2024-03-27 | 6.65 | 6.41 | -0.25 | -3.75% | 6.33 | 6.72 | 155327 | 10039.39 | 1.47% |
| 2024-03-26 | 6.94 | 6.66 | -0.31 | -4.45% | 6.56 | 7.01 | 192755 | 13035.31 | 1.83% |
| 2024-03-25 | 7.45 | 6.97 | -0.35 | -4.78% | 6.93 | 7.45 | 298361 | 21240.73 | 2.83% |
| 2024-03-22 | 6.84 | 7.32 | 0.47 | 6.86% | 6.74 | 7.39 | 460873 | 32726.50 | 4.37% |
| 2024-03-21 | 6.69 | 6.85 | 0.23 | 3.47% | 6.69 | 7.10 | 295589 | 20277.89 | 2.80% |
| 2024-03-20 | 6.26 | 6.62 | 0.36 | 5.75% | 6.22 | 6.78 | 383265 | 25182.43 | 3.63% |
| 2024-03-19 | 5.98 | 6.26 | 0.28 | 4.68% | 5.97 | 6.45 | 210538 | 13087.36 | 2.00% |
| 2024-03-18 | 5.83 | 5.98 | 0.16 | 2.75% | 5.83 | 5.99 | 90718 | 5380.09 | 0.86% |
| 2024-03-15 | 5.77 | 5.82 | 0.02 | 0.34% | 5.74 | 5.82 | 52789 | 3050.04 | 0.50% |
| 2024-03-14 | 5.90 | 5.80 | -0.12 | -2.03% | 5.72 | 5.93 | 76981 | 4497.25 | 0.73% |
| 2024-03-13 | 5.82 | 5.92 | 0.10 | 1.72% | 5.78 | 5.99 | 96943 | 5704.28 | 0.92% |
| 2024-03-12 | 5.76 | 5.82 | 0.07 | 1.22% | 5.71 | 5.82 | 73080 | 4208.26 | 0.69% |
| 2024-03-11 | 5.67 | 5.75 | 0.06 | 1.05% | 5.62 | 5.76 | 52867 | 3014.51 | 0.50% |
| 2024-03-08 | 5.70 | 5.69 | 0.00 | 0.00% | 5.58 | 5.74 | 45833 | 2594.81 | 0.43% |
| 2024-03-07 | 5.82 | 5.69 | -0.12 | -2.07% | 5.68 | 5.85 | 56008 | 3224.77 | 0.53% |
| 2024-03-06 | 5.90 | 5.81 | -0.13 | -2.19% | 5.73 | 5.94 | 75794 | 4410.75 | 0.72% |
| 2024-03-05 | 6.00 | 5.94 | -0.09 | -1.49% | 5.92 | 6.11 | 78544 | 4710.13 | 0.74% |
| 2024-03-04 | 5.89 | 6.03 | 0.13 | 2.20% | 5.79 | 6.04 | 105626 | 6296.22 | 1.00% |
| 2024-03-01 | 5.86 | 5.90 | 0.03 | 0.51% | 5.76 | 5.91 | 93879 | 5482.67 | 0.89% |
| 2024-02-29 | 5.63 | 5.87 | 0.17 | 2.98% | 5.61 | 5.89 | 87660 | 5086.76 | 0.83% |
| 2024-02-28 | 6.16 | 5.70 | -0.39 | -6.40% | 5.70 | 6.28 | 137372 | 8283.00 | 1.30% |
| 2024-02-27 | 5.90 | 6.09 | 0.16 | 2.70% | 5.86 | 6.09 | 67569 | 4075.04 | 0.64% |
| 2024-02-26 | 5.87 | 5.93 | 0.05 | 0.85% | 5.82 | 6.02 | 89155 | 5273.14 | 0.84% |
| 2024-02-23 | 5.69 | 5.88 | 0.22 | 3.89% | 5.63 | 5.89 | 102314 | 5903.14 | 0.97% |
| 2024-02-22 | 5.56 | 5.66 | 0.07 | 1.25% | 5.50 | 5.69 | 85340 | 4795.48 | 0.81% |
| 2024-02-21 | 5.46 | 5.59 | 0.08 | 1.45% | 5.41 | 5.75 | 127983 | 7190.24 | 1.21% |
| 2024-02-20 | 5.50 | 5.51 | -0.05 | -0.90% | 5.43 | 5.59 | 102852 | 5665.23 | 0.97% |
| 2024-02-19 | 5.50 | 5.56 | 0.17 | 3.15% | 5.38 | 5.63 | 190932 | 10507.61 | 1.81% |
| 2024-02-08 | 5.06 | 5.39 | 0.34 | 6.73% | 4.80 | 5.40 | 242258 | 12232.76 | 2.30% |
| 2024-02-07 | 5.05 | 5.05 | 0.03 | 0.60% | 4.86 | 5.22 | 199531 | 10047.61 | 1.89% |
| 2024-02-06 | 4.95 | 5.02 | -0.08 | -1.57% | 4.63 | 5.24 | 202719 | 9870.96 | 1.92% |
| 2024-02-05 | 5.67 | 5.10 | -0.57 | -10.05% | 5.10 | 5.67 | 161827 | 8410.95 | 1.53% |
| 2024-02-02 | 5.99 | 5.67 | -0.32 | -5.34% | 5.48 | 6.23 | 137562 | 8084.37 | 1.30% |
| 2024-02-01 | 6.10 | 5.99 | -0.11 | -1.80% | 5.90 | 6.23 | 117872 | 7112.80 | 1.12% |
| 2024-01-31 | 6.28 | 6.10 | -0.31 | -4.84% | 6.09 | 6.44 | 101486 | 6369.69 | 0.96% |
| 2024-01-30 | 6.58 | 6.41 | -0.23 | -3.46% | 6.38 | 6.60 | 70123 | 4561.26 | 0.66% |
| 2024-01-29 | 6.81 | 6.64 | -0.17 | -2.50% | 6.62 | 6.82 | 63107 | 4211.75 | 0.60% |