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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.51 | 6.59 | 0.08 | 1.23% | 6.51 | 6.60 | 70219 | 4617.97 | 2.28% |
| 2024-05-08 | 6.63 | 6.51 | -0.12 | -1.81% | 6.48 | 6.63 | 72703 | 4751.75 | 2.36% |
| 2024-05-07 | 6.58 | 6.63 | 0.00 | 0.00% | 6.55 | 6.63 | 85967 | 5672.72 | 2.80% |
| 2024-05-06 | 6.60 | 6.63 | 0.12 | 1.84% | 6.53 | 6.69 | 124508 | 8216.25 | 4.05% |
| 2024-04-30 | 6.58 | 6.51 | -0.06 | -0.91% | 6.41 | 6.64 | 104655 | 6799.73 | 3.40% |
| 2024-04-29 | 6.35 | 6.57 | 0.22 | 3.46% | 6.32 | 6.59 | 140061 | 9117.02 | 4.55% |
| 2024-04-26 | 6.22 | 6.35 | 0.14 | 2.25% | 6.11 | 6.36 | 135700 | 8521.95 | 4.41% |
| 2024-04-25 | 6.14 | 6.21 | 0.13 | 2.14% | 6.11 | 6.37 | 138512 | 8648.29 | 4.50% |
| 2024-04-24 | 5.90 | 6.08 | 0.18 | 3.05% | 5.89 | 6.09 | 90301 | 5420.05 | 2.94% |
| 2024-04-23 | 5.87 | 5.90 | 0.06 | 1.03% | 5.85 | 5.97 | 68317 | 4034.36 | 2.22% |
| 2024-04-22 | 5.90 | 5.84 | -0.19 | -3.15% | 5.76 | 6.00 | 90707 | 5313.56 | 2.95% |
| 2024-04-19 | 5.99 | 6.03 | -0.03 | -0.50% | 5.86 | 6.26 | 157337 | 9459.20 | 5.12% |
| 2024-04-18 | 6.22 | 6.06 | -0.22 | -3.50% | 5.91 | 6.23 | 178702 | 10872.36 | 5.81% |
| 2024-04-17 | 5.70 | 6.28 | 0.22 | 3.63% | 5.70 | 6.39 | 202943 | 12619.20 | 6.60% |
| 2024-04-16 | 6.35 | 6.06 | -0.67 | -9.96% | 6.06 | 6.45 | 117031 | 7148.86 | 3.81% |
| 2024-04-15 | 6.96 | 6.73 | -0.75 | -10.03% | 6.73 | 7.22 | 274535 | 18887.21 | 8.93% |
| 2024-04-12 | 7.60 | 7.48 | -0.42 | -5.32% | 7.20 | 7.72 | 359474 | 26851.79 | 11.69% |
| 2024-04-11 | 7.60 | 7.90 | 0.30 | 3.95% | 7.37 | 8.22 | 597002 | 46949.45 | 19.41% |
| 2024-04-10 | 7.60 | 7.60 | 0.69 | 9.99% | 7.60 | 7.60 | 168649 | 12817.35 | 5.48% |
| 2024-04-09 | 6.80 | 6.91 | 0.09 | 1.32% | 6.80 | 6.95 | 38665 | 2662.56 | 1.26% |
| 2024-04-08 | 7.03 | 6.82 | -0.20 | -2.85% | 6.82 | 7.08 | 66494 | 4590.07 | 2.16% |
| 2024-04-03 | 7.16 | 7.02 | -0.09 | -1.27% | 6.94 | 7.16 | 55449 | 3889.82 | 1.80% |
| 2024-04-02 | 7.23 | 7.11 | -0.13 | -1.80% | 7.05 | 7.23 | 70162 | 4999.02 | 2.28% |
| 2024-04-01 | 7.19 | 7.24 | 0.07 | 0.98% | 7.17 | 7.24 | 73897 | 5324.80 | 2.40% |
| 2024-03-29 | 7.17 | 7.17 | 0.06 | 0.84% | 7.06 | 7.25 | 60834 | 4352.91 | 1.98% |
| 2024-03-28 | 6.87 | 7.11 | 0.24 | 3.49% | 6.87 | 7.22 | 104247 | 7389.30 | 3.39% |
| 2024-03-27 | 7.31 | 6.87 | -0.52 | -7.04% | 6.86 | 7.32 | 132642 | 9381.60 | 4.31% |
| 2024-03-26 | 7.47 | 7.39 | 0.13 | 1.79% | 7.23 | 7.60 | 109077 | 8058.94 | 3.55% |
| 2024-03-25 | 7.40 | 7.26 | -0.24 | -3.20% | 7.23 | 7.55 | 111431 | 8261.65 | 3.62% |
| 2024-03-22 | 7.73 | 7.50 | -0.24 | -3.10% | 7.46 | 7.73 | 127983 | 9675.50 | 4.16% |
| 2024-03-21 | 7.71 | 7.74 | 0.03 | 0.39% | 7.63 | 7.79 | 133763 | 10331.43 | 4.35% |
| 2024-03-20 | 7.71 | 7.71 | 0.00 | 0.00% | 7.61 | 7.75 | 115823 | 8881.69 | 3.77% |
| 2024-03-19 | 7.76 | 7.71 | -0.11 | -1.41% | 7.68 | 7.92 | 184976 | 14409.56 | 6.02% |
| 2024-03-18 | 7.65 | 7.82 | 0.13 | 1.69% | 7.64 | 7.88 | 230971 | 17933.48 | 7.51% |
| 2024-03-15 | 7.45 | 7.69 | 0.22 | 2.95% | 7.32 | 7.75 | 182939 | 13887.83 | 5.95% |
| 2024-03-14 | 7.68 | 7.47 | -0.08 | -1.06% | 7.38 | 7.78 | 160106 | 12160.16 | 5.21% |
| 2024-03-13 | 7.60 | 7.55 | -0.05 | -0.66% | 7.53 | 7.65 | 148069 | 11243.85 | 4.82% |
| 2024-03-12 | 7.71 | 7.60 | -0.07 | -0.91% | 7.57 | 7.71 | 149959 | 11422.62 | 4.88% |
| 2024-03-11 | 7.71 | 7.67 | -0.16 | -2.04% | 7.51 | 7.79 | 263418 | 20053.52 | 8.57% |
| 2024-03-08 | 7.80 | 7.83 | -0.13 | -1.63% | 7.62 | 7.86 | 240704 | 18629.88 | 7.83% |
| 2024-03-07 | 8.24 | 7.96 | 0.03 | 0.38% | 7.80 | 8.60 | 467324 | 38062.93 | 15.20% |
| 2024-03-06 | 7.69 | 7.93 | 0.25 | 3.26% | 7.62 | 8.18 | 359907 | 28704.00 | 11.70% |
| 2024-03-05 | 7.75 | 7.68 | -0.21 | -2.66% | 7.62 | 8.18 | 350924 | 27543.87 | 11.41% |
| 2024-03-04 | 7.75 | 7.89 | -0.17 | -2.11% | 7.55 | 7.96 | 443600 | 34402.77 | 14.43% |
| 2024-03-01 | 7.65 | 8.06 | 0.56 | 7.47% | 7.36 | 8.25 | 667282 | 52848.70 | 21.70% |
| 2024-02-29 | 6.49 | 7.50 | 0.68 | 9.97% | 6.49 | 7.50 | 412897 | 29526.23 | 13.43% |
| 2024-02-28 | 7.73 | 6.82 | -0.75 | -9.91% | 6.81 | 7.98 | 540100 | 40295.78 | 17.56% |
| 2024-02-27 | 7.57 | 7.57 | 0.69 | 10.03% | 7.29 | 7.57 | 246947 | 18605.37 | 8.03% |
| 2024-02-26 | 6.88 | 6.88 | 0.63 | 10.08% | 6.88 | 6.88 | 32052 | 2205.18 | 1.04% |
| 2024-02-23 | 5.99 | 6.25 | 0.30 | 5.04% | 5.93 | 6.27 | 132801 | 8087.88 | 4.32% |
| 2024-02-22 | 5.75 | 5.95 | 0.23 | 4.02% | 5.73 | 5.95 | 110094 | 6458.38 | 3.58% |
| 2024-02-21 | 5.59 | 5.72 | 0.07 | 1.24% | 5.53 | 5.91 | 111011 | 6443.58 | 3.61% |
| 2024-02-20 | 5.48 | 5.65 | 0.13 | 2.36% | 5.39 | 5.65 | 98889 | 5506.15 | 3.22% |
| 2024-02-19 | 5.45 | 5.52 | 0.19 | 3.56% | 5.35 | 5.59 | 121974 | 6683.46 | 3.97% |
| 2024-02-08 | 4.95 | 5.33 | 0.44 | 9.00% | 4.80 | 5.38 | 151154 | 7741.71 | 4.92% |
| 2024-02-07 | 5.09 | 4.89 | -0.18 | -3.55% | 4.86 | 5.22 | 131875 | 6632.81 | 4.29% |
| 2024-02-06 | 4.75 | 5.07 | -0.04 | -0.78% | 4.60 | 5.30 | 146824 | 7163.00 | 4.77% |
| 2024-02-05 | 5.60 | 5.11 | -0.57 | -10.04% | 5.11 | 5.62 | 114054 | 5929.81 | 3.71% |
| 2024-02-02 | 6.02 | 5.68 | -0.31 | -5.18% | 5.44 | 6.20 | 94702 | 5515.65 | 3.08% |
| 2024-02-01 | 6.01 | 5.99 | -0.03 | -0.50% | 5.77 | 6.10 | 86641 | 5160.73 | 2.82% |
| 2024-01-31 | 6.56 | 6.02 | -0.61 | -9.20% | 6.01 | 6.56 | 121689 | 7578.34 | 3.96% |
| 2024-01-30 | 6.82 | 6.63 | -0.25 | -3.63% | 6.63 | 6.91 | 47852 | 3235.83 | 1.56% |