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 | 6.91 | 6.75 | -0.13 | -1.89% | 6.71 | 6.94 | 323442 | 21907.04 | 3.32% |
| 2024-05-09 | 6.80 | 6.88 | 0.09 | 1.33% | 6.80 | 6.93 | 341132 | 23467.52 | 3.50% |
| 2024-05-08 | 7.01 | 6.79 | -0.28 | -3.96% | 6.78 | 7.02 | 525960 | 36114.75 | 5.39% |
| 2024-05-07 | 7.03 | 7.07 | 0.00 | 0.00% | 7.01 | 7.24 | 566482 | 40258.80 | 5.81% |
| 2024-05-06 | 7.22 | 7.07 | -0.02 | -0.28% | 7.00 | 7.25 | 689352 | 48740.87 | 7.07% |
| 2024-04-30 | 7.00 | 7.09 | 0.26 | 3.81% | 6.82 | 7.25 | 977536 | 68529.41 | 10.02% |
| 2024-04-29 | 6.65 | 6.83 | 0.26 | 3.96% | 6.65 | 6.85 | 479535 | 32446.47 | 4.92% |
| 2024-04-26 | 6.36 | 6.57 | 0.21 | 3.30% | 6.34 | 6.60 | 426797 | 27794.83 | 4.38% |
| 2024-04-25 | 6.33 | 6.36 | -0.05 | -0.78% | 6.31 | 6.48 | 328555 | 20971.03 | 3.37% |
| 2024-04-24 | 6.18 | 6.41 | 0.24 | 3.89% | 6.11 | 6.42 | 460214 | 29022.83 | 4.72% |
| 2024-04-23 | 6.19 | 6.17 | 0.04 | 0.65% | 6.15 | 6.33 | 362821 | 22601.87 | 3.72% |
| 2024-04-22 | 6.15 | 6.13 | -0.08 | -1.29% | 6.00 | 6.27 | 309870 | 18964.45 | 3.18% |
| 2024-04-19 | 6.30 | 6.21 | -0.13 | -2.05% | 6.17 | 6.42 | 313664 | 19633.07 | 3.22% |
| 2024-04-18 | 6.35 | 6.34 | -0.04 | -0.63% | 6.20 | 6.48 | 446189 | 28375.66 | 4.57% |
| 2024-04-17 | 6.06 | 6.38 | 0.45 | 7.59% | 6.06 | 6.41 | 542594 | 34265.94 | 5.56% |
| 2024-04-16 | 6.39 | 5.93 | -0.52 | -8.06% | 5.93 | 6.44 | 518654 | 31718.93 | 5.32% |
| 2024-04-15 | 6.60 | 6.45 | -0.16 | -2.42% | 6.25 | 6.64 | 460104 | 29619.66 | 4.72% |
| 2024-04-12 | 6.82 | 6.61 | -0.16 | -2.36% | 6.60 | 6.83 | 366361 | 24445.87 | 3.76% |
| 2024-04-11 | 6.69 | 6.77 | 0.05 | 0.74% | 6.62 | 6.89 | 394523 | 26919.39 | 4.05% |
| 2024-04-10 | 7.00 | 6.72 | -0.34 | -4.82% | 6.66 | 7.01 | 491680 | 33432.45 | 5.04% |
| 2024-04-09 | 7.00 | 7.06 | 0.12 | 1.73% | 6.88 | 7.08 | 313998 | 21981.33 | 3.22% |
| 2024-04-08 | 7.03 | 6.94 | -0.07 | -1.00% | 6.86 | 7.10 | 401087 | 28003.93 | 4.11% |
| 2024-04-03 | 7.24 | 7.01 | -0.30 | -4.10% | 6.98 | 7.27 | 590431 | 41681.23 | 6.05% |
| 2024-04-02 | 7.54 | 7.31 | -0.29 | -3.82% | 7.25 | 7.58 | 621826 | 45654.45 | 6.38% |
| 2024-04-01 | 7.35 | 7.60 | 0.29 | 3.97% | 7.35 | 7.67 | 551228 | 41549.39 | 5.65% |
| 2024-03-29 | 7.44 | 7.31 | -0.17 | -2.27% | 7.11 | 7.48 | 506648 | 36872.81 | 5.19% |
| 2024-03-28 | 7.15 | 7.48 | 0.33 | 4.62% | 7.10 | 7.61 | 737927 | 54820.33 | 7.57% |
| 2024-03-27 | 7.67 | 7.15 | -0.52 | -6.78% | 7.15 | 7.73 | 761759 | 56048.56 | 7.81% |
| 2024-03-26 | 7.90 | 7.67 | -0.33 | -4.13% | 7.55 | 8.04 | 843113 | 65321.54 | 8.64% |
| 2024-03-25 | 8.55 | 8.00 | -0.55 | -6.43% | 7.99 | 8.65 | 1079166 | 89191.88 | 11.07% |
| 2024-03-22 | 8.29 | 8.55 | 0.19 | 2.27% | 8.07 | 8.78 | 1525580 | 128478.48 | 15.64% |
| 2024-03-21 | 8.43 | 8.36 | -0.07 | -0.83% | 8.32 | 8.60 | 1349417 | 114130.46 | 13.84% |
| 2024-03-20 | 7.99 | 8.43 | 0.35 | 4.33% | 7.96 | 8.60 | 1668932 | 139748.11 | 17.11% |
| 2024-03-19 | 7.96 | 8.08 | 0.13 | 1.64% | 7.95 | 8.27 | 1361499 | 110444.34 | 13.96% |
| 2024-03-18 | 7.85 | 7.95 | 0.18 | 2.32% | 7.73 | 7.98 | 822695 | 64871.64 | 8.44% |
| 2024-03-15 | 7.70 | 7.77 | 0.03 | 0.39% | 7.57 | 7.78 | 525841 | 40426.89 | 5.39% |
| 2024-03-14 | 7.89 | 7.74 | -0.25 | -3.13% | 7.60 | 7.92 | 889497 | 69003.53 | 9.12% |
| 2024-03-13 | 7.88 | 7.99 | 0.22 | 2.83% | 7.78 | 8.12 | 1598392 | 127731.87 | 16.39% |
| 2024-03-12 | 7.71 | 7.77 | 0.07 | 0.91% | 7.66 | 7.83 | 675351 | 52299.48 | 6.92% |
| 2024-03-11 | 7.48 | 7.70 | 0.21 | 2.80% | 7.39 | 7.77 | 609665 | 46312.54 | 6.25% |
| 2024-03-08 | 7.54 | 7.49 | 0.01 | 0.13% | 7.38 | 7.57 | 504983 | 37751.42 | 5.18% |
| 2024-03-07 | 7.75 | 7.48 | -0.29 | -3.73% | 7.45 | 7.82 | 883521 | 67327.06 | 9.06% |
| 2024-03-06 | 7.65 | 7.77 | 0.00 | 0.00% | 7.61 | 7.92 | 807695 | 62774.84 | 8.28% |
| 2024-03-05 | 7.81 | 7.77 | -0.19 | -2.39% | 7.70 | 8.03 | 1055524 | 82781.48 | 10.82% |
| 2024-03-04 | 7.81 | 7.96 | 0.15 | 1.92% | 7.59 | 8.05 | 1314507 | 102963.45 | 13.48% |
| 2024-03-01 | 7.55 | 7.81 | 0.23 | 3.03% | 7.46 | 7.88 | 1214154 | 93589.77 | 12.45% |
| 2024-02-29 | 7.13 | 7.58 | 0.41 | 5.72% | 7.13 | 7.59 | 1000088 | 74497.51 | 10.25% |
| 2024-02-28 | 7.86 | 7.17 | -0.68 | -8.66% | 7.15 | 8.10 | 1618401 | 125207.80 | 16.59% |
| 2024-02-27 | 7.58 | 7.85 | 0.17 | 2.21% | 7.51 | 7.90 | 1319009 | 101909.08 | 13.52% |
| 2024-02-26 | 7.80 | 7.68 | -0.01 | -0.13% | 7.45 | 7.90 | 1770260 | 136226.83 | 18.15% |
| 2024-02-23 | 7.06 | 7.69 | 0.70 | 10.01% | 7.00 | 7.69 | 1567809 | 114312.92 | 16.08% |
| 2024-02-22 | 6.82 | 6.99 | 0.16 | 2.34% | 6.77 | 7.04 | 846944 | 58757.71 | 8.68% |
| 2024-02-21 | 6.75 | 6.83 | -0.22 | -3.12% | 6.65 | 7.06 | 1100020 | 75446.85 | 11.28% |
| 2024-02-20 | 6.50 | 7.05 | 0.43 | 6.50% | 6.40 | 7.18 | 1284190 | 87660.87 | 13.17% |
| 2024-02-19 | 6.43 | 6.62 | 0.50 | 8.17% | 6.33 | 6.64 | 973122 | 63332.95 | 9.98% |
| 2024-02-08 | 5.77 | 6.12 | 0.35 | 6.07% | 5.76 | 6.14 | 717006 | 42820.81 | 7.35% |
| 2024-02-07 | 5.65 | 5.77 | 0.13 | 2.30% | 5.60 | 6.03 | 778944 | 45245.94 | 7.99% |
| 2024-02-06 | 5.19 | 5.64 | 0.19 | 3.49% | 5.03 | 5.78 | 725788 | 39249.92 | 7.44% |
| 2024-02-05 | 5.90 | 5.45 | -0.60 | -9.92% | 5.45 | 6.04 | 623225 | 34791.09 | 6.39% |
| 2024-02-02 | 6.30 | 6.05 | -0.27 | -4.27% | 5.80 | 6.54 | 609623 | 37808.75 | 6.25% |
| 2024-02-01 | 6.25 | 6.32 | -0.07 | -1.10% | 6.16 | 6.49 | 481173 | 30429.62 | 4.93% |