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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.09 | 7.69 | 0.70 | 10.01% | 6.99 | 7.69 | 1335220 | 97635.15 | 5.02% |
| 2024-05-09 | 7.06 | 6.99 | 0.26 | 3.86% | 6.85 | 7.35 | 1237886 | 87358.63 | 4.66% |
| 2024-05-08 | 6.80 | 6.73 | -0.16 | -2.32% | 6.70 | 6.95 | 582191 | 39652.77 | 2.19% |
| 2024-05-07 | 6.62 | 6.89 | 0.21 | 3.14% | 6.62 | 6.97 | 860797 | 58579.11 | 3.24% |
| 2024-05-06 | 6.95 | 6.68 | -0.03 | -0.45% | 6.65 | 7.11 | 1038657 | 71299.43 | 3.91% |
| 2024-04-30 | 6.79 | 6.71 | -0.23 | -3.31% | 6.54 | 6.87 | 908935 | 60673.31 | 3.42% |
| 2024-04-29 | 6.40 | 6.94 | 0.52 | 8.10% | 6.30 | 7.03 | 1298395 | 87579.56 | 4.89% |
| 2024-04-26 | 5.83 | 6.42 | 0.58 | 9.93% | 5.74 | 6.42 | 1013850 | 63058.90 | 3.78% |
| 2024-04-25 | 5.79 | 5.84 | 0.04 | 0.69% | 5.73 | 5.94 | 205985 | 12063.54 | 0.77% |
| 2024-04-24 | 5.77 | 5.80 | 0.02 | 0.35% | 5.67 | 5.81 | 292238 | 16759.24 | 1.09% |
| 2024-04-23 | 5.86 | 5.78 | -0.05 | -0.86% | 5.77 | 5.93 | 283520 | 16539.86 | 1.06% |
| 2024-04-22 | 6.03 | 5.83 | -0.20 | -3.32% | 5.83 | 6.15 | 438439 | 26044.15 | 1.63% |
| 2024-04-19 | 6.11 | 6.03 | -0.11 | -1.79% | 6.02 | 6.18 | 266723 | 16212.44 | 0.99% |
| 2024-04-18 | 6.25 | 6.14 | -0.17 | -2.69% | 6.10 | 6.27 | 430625 | 26582.54 | 1.61% |
| 2024-04-17 | 6.26 | 6.31 | -0.08 | -1.25% | 6.15 | 6.38 | 574153 | 35926.90 | 2.14% |
| 2024-04-16 | 6.21 | 6.39 | 0.18 | 2.90% | 6.09 | 6.62 | 596040 | 37917.78 | 2.22% |
| 2024-04-15 | 6.02 | 6.21 | 0.20 | 3.33% | 6.00 | 6.28 | 367907 | 22717.66 | 1.37% |
| 2024-04-12 | 6.19 | 6.01 | -0.21 | -3.38% | 6.00 | 6.23 | 281975 | 17177.13 | 1.05% |
| 2024-04-11 | 6.22 | 6.22 | 0.00 | 0.00% | 6.09 | 6.32 | 293130 | 18179.62 | 1.09% |
| 2024-04-10 | 6.45 | 6.22 | -0.26 | -4.01% | 6.17 | 6.47 | 366802 | 23022.96 | 1.37% |
| 2024-04-09 | 6.43 | 6.48 | 0.05 | 0.78% | 6.43 | 6.57 | 355558 | 23083.64 | 1.33% |
| 2024-04-08 | 6.73 | 6.43 | -0.29 | -4.32% | 6.43 | 6.79 | 421955 | 27727.51 | 1.57% |
| 2024-04-03 | 6.77 | 6.72 | -0.08 | -1.18% | 6.69 | 6.94 | 329426 | 22383.95 | 1.23% |
| 2024-04-02 | 6.82 | 6.80 | -0.02 | -0.29% | 6.70 | 6.91 | 355142 | 24116.21 | 1.32% |
| 2024-04-01 | 6.67 | 6.82 | 0.17 | 2.56% | 6.65 | 6.86 | 323422 | 21920.87 | 1.21% |
| 2024-03-29 | 6.70 | 6.65 | -0.06 | -0.89% | 6.60 | 6.77 | 274990 | 18332.51 | 1.03% |
| 2024-03-28 | 6.67 | 6.71 | 0.03 | 0.45% | 6.63 | 6.78 | 310693 | 20884.79 | 1.16% |
| 2024-03-27 | 6.96 | 6.68 | -0.27 | -3.88% | 6.68 | 6.96 | 342221 | 23221.91 | 1.28% |
| 2024-03-26 | 6.80 | 6.95 | 0.07 | 1.02% | 6.70 | 7.03 | 624751 | 42784.17 | 2.33% |
| 2024-03-25 | 6.53 | 6.88 | 0.38 | 5.85% | 6.50 | 7.05 | 841890 | 57307.46 | 3.14% |
| 2024-03-22 | 6.60 | 6.50 | -0.15 | -2.26% | 6.41 | 6.63 | 352741 | 22928.39 | 1.32% |
| 2024-03-21 | 6.67 | 6.65 | -0.03 | -0.45% | 6.64 | 6.79 | 328408 | 22020.41 | 1.22% |
| 2024-03-20 | 6.61 | 6.68 | 0.06 | 0.91% | 6.55 | 6.70 | 256547 | 17043.99 | 0.96% |
| 2024-03-19 | 6.70 | 6.62 | -0.09 | -1.34% | 6.59 | 6.70 | 404566 | 26854.42 | 1.51% |
| 2024-03-18 | 6.82 | 6.71 | -0.11 | -1.61% | 6.64 | 6.85 | 421918 | 28290.29 | 1.57% |
| 2024-03-15 | 7.00 | 6.82 | -0.22 | -3.13% | 6.78 | 7.10 | 417520 | 28665.02 | 1.56% |
| 2024-03-14 | 7.00 | 7.04 | 0.18 | 2.62% | 6.93 | 7.24 | 577550 | 40984.21 | 2.15% |
| 2024-03-13 | 7.01 | 6.86 | -0.26 | -3.65% | 6.81 | 7.03 | 502451 | 34723.94 | 1.87% |
| 2024-03-12 | 6.71 | 7.12 | 0.39 | 5.79% | 6.66 | 7.19 | 834284 | 57709.87 | 3.11% |
| 2024-03-11 | 6.42 | 6.73 | 0.31 | 4.83% | 6.40 | 6.73 | 551960 | 36539.62 | 2.06% |
| 2024-03-08 | 6.50 | 6.42 | -0.10 | -1.53% | 6.32 | 6.54 | 444041 | 28354.95 | 1.66% |
| 2024-03-07 | 6.65 | 6.52 | -0.11 | -1.66% | 6.52 | 6.66 | 382993 | 25198.19 | 1.43% |
| 2024-03-06 | 6.75 | 6.63 | -0.18 | -2.64% | 6.57 | 6.77 | 432415 | 28813.15 | 1.61% |
| 2024-03-05 | 6.95 | 6.81 | -0.17 | -2.44% | 6.55 | 6.97 | 497918 | 33498.15 | 1.86% |
| 2024-03-04 | 7.19 | 6.98 | -0.27 | -3.72% | 6.90 | 7.23 | 422215 | 29573.80 | 1.57% |
| 2024-03-01 | 7.55 | 7.25 | -0.31 | -4.10% | 7.16 | 7.55 | 515502 | 37702.83 | 1.92% |
| 2024-02-29 | 7.48 | 7.56 | -0.02 | -0.26% | 7.33 | 7.67 | 381114 | 28458.12 | 1.42% |
| 2024-02-28 | 7.48 | 7.58 | 0.11 | 1.47% | 7.37 | 7.79 | 373411 | 28383.78 | 1.39% |
| 2024-02-27 | 7.35 | 7.47 | 0.05 | 0.67% | 7.33 | 7.47 | 168907 | 12541.44 | 0.63% |
| 2024-02-26 | 7.57 | 7.42 | -0.15 | -1.98% | 7.34 | 7.60 | 193392 | 14380.99 | 0.72% |
| 2024-02-23 | 7.61 | 7.57 | -0.05 | -0.66% | 7.49 | 7.68 | 193312 | 14622.52 | 0.72% |
| 2024-02-22 | 7.61 | 7.62 | -0.06 | -0.78% | 7.52 | 7.74 | 218799 | 16641.24 | 0.82% |
| 2024-02-21 | 7.30 | 7.68 | 0.31 | 4.21% | 7.20 | 7.84 | 367234 | 27885.78 | 1.37% |
| 2024-02-20 | 7.33 | 7.37 | 0.04 | 0.55% | 7.21 | 7.53 | 296872 | 21884.14 | 1.11% |
| 2024-02-19 | 7.67 | 7.33 | -0.22 | -2.91% | 7.07 | 7.67 | 498312 | 36058.86 | 1.86% |
| 2024-02-08 | 7.41 | 7.55 | 0.18 | 2.44% | 7.38 | 7.83 | 366122 | 27970.71 | 1.36% |
| 2024-02-07 | 6.86 | 7.37 | 0.40 | 5.74% | 6.76 | 7.39 | 416555 | 29835.50 | 1.55% |
| 2024-02-06 | 6.30 | 6.97 | 0.52 | 8.06% | 6.18 | 6.98 | 398681 | 26204.67 | 1.49% |
| 2024-02-05 | 6.88 | 6.45 | -0.39 | -5.70% | 6.36 | 6.89 | 349134 | 22876.40 | 1.30% |
| 2024-02-02 | 6.77 | 6.84 | 0.07 | 1.03% | 6.64 | 7.14 | 251454 | 17344.01 | 0.94% |