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 | 7.12 | 6.87 | -0.24 | -3.38% | 6.86 | 7.13 | 230445 | 16011.85 | 4.02% |
| 2024-05-07 | 6.70 | 7.11 | 0.41 | 6.12% | 6.67 | 7.16 | 276565 | 19373.02 | 4.83% |
| 2024-05-06 | 6.66 | 6.70 | 0.12 | 1.82% | 6.59 | 6.73 | 101115 | 6752.70 | 1.76% |
| 2024-04-30 | 6.60 | 6.58 | -0.04 | -0.60% | 6.57 | 6.79 | 107364 | 7139.64 | 1.87% |
| 2024-04-29 | 6.47 | 6.62 | 0.15 | 2.32% | 6.44 | 6.62 | 88170 | 5779.69 | 1.54% |
| 2024-04-26 | 6.35 | 6.47 | 0.07 | 1.09% | 6.35 | 6.54 | 88584 | 5726.21 | 1.55% |
| 2024-04-25 | 6.46 | 6.40 | -0.14 | -2.14% | 6.36 | 6.50 | 103039 | 6603.80 | 1.80% |
| 2024-04-24 | 6.31 | 6.54 | 0.25 | 3.97% | 6.30 | 6.67 | 139234 | 9036.51 | 2.43% |
| 2024-04-23 | 6.22 | 6.29 | 0.06 | 0.96% | 6.16 | 6.37 | 83666 | 5251.54 | 1.46% |
| 2024-04-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.02 | 6.34 | 92915 | 5781.78 | 1.62% |
| 2024-04-19 | 6.10 | 6.18 | 0.09 | 1.48% | 6.01 | 6.22 | 86709 | 5336.30 | 1.51% |
| 2024-04-18 | 6.07 | 6.09 | 0.05 | 0.83% | 6.00 | 6.18 | 86662 | 5279.31 | 1.51% |
| 2024-04-17 | 5.61 | 6.04 | 0.46 | 8.24% | 5.61 | 6.05 | 116877 | 6919.00 | 2.04% |
| 2024-04-16 | 6.10 | 5.58 | -0.62 | -10.00% | 5.58 | 6.23 | 146535 | 8501.18 | 2.56% |
| 2024-04-15 | 6.50 | 6.20 | -0.38 | -5.78% | 5.98 | 6.58 | 158187 | 9898.64 | 2.76% |
| 2024-04-12 | 6.65 | 6.58 | -0.07 | -1.05% | 6.56 | 6.75 | 54985 | 3658.95 | 0.96% |
| 2024-04-11 | 6.58 | 6.65 | -0.01 | -0.15% | 6.56 | 6.74 | 60674 | 4041.01 | 1.06% |
| 2024-04-10 | 6.80 | 6.66 | -0.15 | -2.20% | 6.54 | 6.84 | 80922 | 5397.13 | 1.41% |
| 2024-04-09 | 6.67 | 6.81 | 0.07 | 1.04% | 6.67 | 6.84 | 68149 | 4619.33 | 1.19% |
| 2024-04-08 | 6.84 | 6.74 | -0.14 | -2.03% | 6.70 | 6.90 | 87426 | 5944.40 | 1.53% |
| 2024-04-03 | 7.18 | 6.88 | -0.21 | -2.96% | 6.82 | 7.18 | 110004 | 7604.48 | 1.92% |
| 2024-04-02 | 7.02 | 7.09 | 0.01 | 0.14% | 6.95 | 7.14 | 101827 | 7194.65 | 1.78% |
| 2024-04-01 | 6.96 | 7.08 | 0.14 | 2.02% | 6.90 | 7.12 | 120901 | 8505.09 | 2.11% |
| 2024-03-29 | 6.86 | 6.94 | 0.03 | 0.43% | 6.79 | 6.96 | 102670 | 7079.85 | 1.79% |
| 2024-03-28 | 6.60 | 6.91 | 0.40 | 6.14% | 6.59 | 6.98 | 152601 | 10430.76 | 2.66% |
| 2024-03-27 | 6.75 | 6.51 | -0.25 | -3.70% | 6.51 | 6.76 | 85826 | 5685.74 | 1.50% |
| 2024-03-26 | 6.81 | 6.76 | -0.06 | -0.88% | 6.65 | 6.86 | 115691 | 7816.52 | 2.02% |
| 2024-03-25 | 6.99 | 6.82 | -0.25 | -3.54% | 6.81 | 7.26 | 166898 | 11714.66 | 2.91% |
| 2024-03-22 | 7.03 | 7.07 | 0.01 | 0.14% | 6.92 | 7.25 | 210068 | 14817.29 | 3.67% |
| 2024-03-21 | 6.91 | 7.06 | 0.19 | 2.77% | 6.77 | 7.35 | 189837 | 13342.25 | 3.31% |
| 2024-03-20 | 6.78 | 6.87 | 0.04 | 0.59% | 6.78 | 6.88 | 74144 | 5073.59 | 1.29% |
| 2024-03-19 | 6.81 | 6.83 | 0.03 | 0.44% | 6.76 | 6.90 | 100738 | 6879.23 | 1.76% |
| 2024-03-18 | 6.64 | 6.80 | 0.16 | 2.41% | 6.64 | 6.82 | 134352 | 9059.41 | 2.34% |
| 2024-03-15 | 6.62 | 6.64 | -0.02 | -0.30% | 6.56 | 6.76 | 127283 | 8442.13 | 2.22% |
| 2024-03-14 | 6.50 | 6.66 | 0.15 | 2.30% | 6.42 | 6.78 | 199536 | 13229.42 | 3.48% |
| 2024-03-13 | 6.59 | 6.51 | -0.03 | -0.46% | 6.41 | 6.63 | 94483 | 6147.97 | 1.65% |
| 2024-03-12 | 6.40 | 6.54 | 0.19 | 2.99% | 6.35 | 6.58 | 112890 | 7298.21 | 1.97% |
| 2024-03-11 | 6.25 | 6.35 | 0.11 | 1.76% | 6.19 | 6.40 | 89008 | 5615.31 | 1.55% |
| 2024-03-08 | 6.18 | 6.24 | 0.11 | 1.79% | 6.11 | 6.24 | 50030 | 3092.34 | 0.87% |
| 2024-03-07 | 6.30 | 6.13 | -0.08 | -1.29% | 6.11 | 6.36 | 69397 | 4320.74 | 1.21% |
| 2024-03-06 | 6.15 | 6.21 | 0.07 | 1.14% | 6.10 | 6.28 | 63008 | 3902.32 | 1.10% |
| 2024-03-05 | 6.16 | 6.14 | -0.06 | -0.97% | 6.11 | 6.29 | 66882 | 4145.15 | 1.17% |
| 2024-03-04 | 6.28 | 6.20 | -0.07 | -1.12% | 6.11 | 6.33 | 74726 | 4629.22 | 1.30% |
| 2024-03-01 | 6.15 | 6.27 | 0.12 | 1.95% | 6.15 | 6.31 | 87328 | 5447.09 | 1.52% |
| 2024-02-29 | 5.80 | 6.15 | 0.25 | 4.24% | 5.80 | 6.16 | 93676 | 5682.83 | 1.63% |
| 2024-02-28 | 6.37 | 5.90 | -0.46 | -7.23% | 5.88 | 6.47 | 150732 | 9370.33 | 2.63% |
| 2024-02-27 | 6.28 | 6.36 | 0.06 | 0.95% | 6.18 | 6.36 | 89707 | 5618.24 | 1.57% |
| 2024-02-26 | 6.10 | 6.30 | 0.26 | 4.30% | 6.04 | 6.41 | 138324 | 8633.45 | 2.41% |
| 2024-02-23 | 5.93 | 6.04 | 0.17 | 2.90% | 5.87 | 6.05 | 80629 | 4811.19 | 1.41% |
| 2024-02-22 | 5.76 | 5.87 | 0.08 | 1.38% | 5.75 | 5.90 | 64130 | 3745.94 | 1.12% |
| 2024-02-21 | 5.64 | 5.79 | 0.05 | 0.87% | 5.64 | 5.95 | 78330 | 4578.49 | 1.37% |
| 2024-02-20 | 5.73 | 5.74 | 0.05 | 0.88% | 5.57 | 5.75 | 79203 | 4503.60 | 1.38% |
| 2024-02-19 | 5.52 | 5.69 | 0.24 | 4.40% | 5.52 | 5.85 | 162371 | 9226.55 | 2.83% |
| 2024-02-08 | 5.05 | 5.45 | 0.42 | 8.35% | 4.97 | 5.48 | 165334 | 8649.66 | 2.88% |
| 2024-02-07 | 5.03 | 5.03 | 0.03 | 0.60% | 4.86 | 5.15 | 161713 | 8115.08 | 2.82% |
| 2024-02-06 | 4.83 | 5.00 | 0.09 | 1.83% | 4.50 | 5.17 | 184365 | 8788.17 | 3.22% |
| 2024-02-05 | 5.44 | 4.91 | -0.55 | -10.07% | 4.91 | 5.47 | 189533 | 9529.78 | 3.31% |
| 2024-02-02 | 5.91 | 5.46 | -0.43 | -7.30% | 5.30 | 5.98 | 139151 | 7819.13 | 2.43% |
| 2024-02-01 | 6.00 | 5.89 | -0.16 | -2.64% | 5.76 | 6.02 | 93373 | 5505.78 | 1.63% |
| 2024-01-31 | 6.44 | 6.05 | -0.41 | -6.35% | 6.02 | 6.46 | 97528 | 6050.40 | 1.70% |
| 2024-01-30 | 6.61 | 6.46 | -0.22 | -3.29% | 6.45 | 6.69 | 65275 | 4293.09 | 1.14% |