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 | 7.02 | 6.94 | -0.08 | -1.14% | 6.86 | 7.06 | 1278761 | 88698.01 | 2.51% |
| 2024-05-09 | 6.90 | 7.02 | 0.23 | 3.39% | 6.90 | 7.10 | 2172658 | 152474.31 | 4.27% |
| 2024-05-08 | 6.94 | 6.79 | -0.15 | -2.16% | 6.78 | 6.96 | 1346511 | 91845.50 | 2.65% |
| 2024-05-07 | 7.07 | 6.94 | -0.14 | -1.98% | 6.91 | 7.13 | 1997925 | 139646.81 | 3.93% |
| 2024-05-06 | 6.96 | 7.08 | 0.12 | 1.72% | 6.96 | 7.19 | 2857259 | 202110.11 | 5.62% |
| 2024-04-30 | 6.94 | 6.96 | 0.11 | 1.61% | 6.76 | 7.07 | 4086914 | 282373.12 | 8.03% |
| 2024-04-29 | 6.63 | 6.85 | 0.62 | 9.95% | 6.62 | 6.85 | 1927835 | 131329.08 | 3.79% |
| 2024-04-26 | 5.91 | 6.23 | 0.27 | 4.53% | 5.90 | 6.28 | 1354748 | 83245.61 | 2.66% |
| 2024-04-25 | 5.92 | 5.96 | 0.00 | 0.00% | 5.89 | 6.07 | 741683 | 44437.28 | 1.46% |
| 2024-04-24 | 5.85 | 5.96 | 0.10 | 1.71% | 5.73 | 5.98 | 752435 | 44231.88 | 1.48% |
| 2024-04-23 | 6.01 | 5.86 | -0.19 | -3.14% | 5.83 | 6.04 | 995360 | 58682.95 | 1.96% |
| 2024-04-22 | 6.20 | 6.05 | -0.15 | -2.42% | 6.03 | 6.27 | 872329 | 53315.14 | 1.71% |
| 2024-04-19 | 6.30 | 6.20 | -0.14 | -2.21% | 6.18 | 6.43 | 1092282 | 68627.84 | 2.15% |
| 2024-04-18 | 6.30 | 6.34 | 0.02 | 0.32% | 6.20 | 6.42 | 1184979 | 75136.17 | 2.33% |
| 2024-04-17 | 6.05 | 6.32 | 0.29 | 4.81% | 6.03 | 6.33 | 1256340 | 78324.27 | 2.47% |
| 2024-04-16 | 6.31 | 6.03 | -0.30 | -4.74% | 5.99 | 6.33 | 1529463 | 93676.03 | 3.01% |
| 2024-04-15 | 6.53 | 6.33 | -0.20 | -3.06% | 6.22 | 6.67 | 1761917 | 112446.03 | 3.46% |
| 2024-04-12 | 6.60 | 6.53 | 0.10 | 1.56% | 6.48 | 6.80 | 2062449 | 136563.70 | 4.05% |
| 2024-04-11 | 6.43 | 6.43 | -0.01 | -0.16% | 6.35 | 6.55 | 1213152 | 78267.00 | 2.39% |
| 2024-04-10 | 6.59 | 6.44 | -0.12 | -1.83% | 6.37 | 6.60 | 1488596 | 96031.31 | 2.93% |
| 2024-04-09 | 6.45 | 6.56 | 0.06 | 0.92% | 6.43 | 6.68 | 1642949 | 107746.75 | 3.23% |
| 2024-04-08 | 6.68 | 6.50 | -0.19 | -2.84% | 6.48 | 6.90 | 2729114 | 182139.83 | 5.37% |
| 2024-04-03 | 6.65 | 6.69 | -0.06 | -0.89% | 6.58 | 7.08 | 3867046 | 264607.22 | 7.60% |
| 2024-04-02 | 6.31 | 6.75 | 0.41 | 6.47% | 6.25 | 6.95 | 3347848 | 220184.30 | 6.58% |
| 2024-04-01 | 6.29 | 6.34 | 0.06 | 0.96% | 6.18 | 6.50 | 2002956 | 127243.57 | 3.94% |
| 2024-03-29 | 5.93 | 6.28 | 0.36 | 6.08% | 5.93 | 6.32 | 2220379 | 138001.11 | 4.37% |
| 2024-03-28 | 5.79 | 5.92 | 0.10 | 1.72% | 5.76 | 6.00 | 1043971 | 61824.09 | 2.05% |
| 2024-03-27 | 6.07 | 5.82 | -0.25 | -4.12% | 5.81 | 6.09 | 1097726 | 64883.34 | 2.16% |
| 2024-03-26 | 6.06 | 6.07 | -0.03 | -0.49% | 5.93 | 6.13 | 1477742 | 89017.56 | 2.91% |
| 2024-03-25 | 6.20 | 6.10 | -0.17 | -2.71% | 6.09 | 6.30 | 1393095 | 86288.71 | 2.74% |
| 2024-03-22 | 6.42 | 6.27 | -0.08 | -1.26% | 6.26 | 6.45 | 1658266 | 104996.91 | 3.26% |
| 2024-03-21 | 6.43 | 6.35 | -0.13 | -2.01% | 6.27 | 6.49 | 2307222 | 147051.84 | 4.54% |
| 2024-03-20 | 6.58 | 6.48 | -0.15 | -2.26% | 6.41 | 6.66 | 2876566 | 186607.05 | 5.66% |
| 2024-03-19 | 6.51 | 6.63 | 0.11 | 1.69% | 6.46 | 6.88 | 4359000 | 292349.66 | 8.57% |
| 2024-03-18 | 6.39 | 6.52 | 0.41 | 6.71% | 6.31 | 6.70 | 4957632 | 322257.31 | 9.75% |
| 2024-03-15 | 5.61 | 6.11 | 0.56 | 10.09% | 5.57 | 6.11 | 2892807 | 170621.12 | 5.69% |
| 2024-03-14 | 5.48 | 5.55 | 0.18 | 3.35% | 5.46 | 5.69 | 1737036 | 97187.62 | 3.41% |
| 2024-03-13 | 5.41 | 5.37 | -0.04 | -0.74% | 5.36 | 5.43 | 522112 | 28107.84 | 1.03% |
| 2024-03-12 | 5.45 | 5.41 | -0.05 | -0.92% | 5.38 | 5.47 | 728180 | 39433.42 | 1.43% |
| 2024-03-11 | 5.29 | 5.46 | 0.19 | 3.61% | 5.28 | 5.46 | 1087132 | 58831.77 | 2.14% |
| 2024-03-08 | 5.28 | 5.27 | 0.00 | 0.00% | 5.22 | 5.32 | 431592 | 22703.31 | 0.85% |
| 2024-03-07 | 5.31 | 5.27 | 0.01 | 0.19% | 5.27 | 5.42 | 795857 | 42545.68 | 1.56% |
| 2024-03-06 | 5.23 | 5.26 | 0.00 | 0.00% | 5.22 | 5.33 | 414989 | 21865.44 | 0.82% |
| 2024-03-05 | 5.31 | 5.26 | -0.09 | -1.68% | 5.24 | 5.32 | 555606 | 29292.27 | 1.09% |
| 2024-03-04 | 5.42 | 5.35 | -0.03 | -0.56% | 5.31 | 5.49 | 691420 | 37264.20 | 1.36% |
| 2024-03-01 | 5.37 | 5.38 | 0.02 | 0.37% | 5.33 | 5.40 | 587907 | 31540.61 | 1.16% |
| 2024-02-29 | 5.20 | 5.36 | 0.12 | 2.29% | 5.17 | 5.38 | 847151 | 45064.53 | 1.67% |
| 2024-02-28 | 5.42 | 5.24 | -0.14 | -2.60% | 5.24 | 5.52 | 1209924 | 65269.04 | 2.38% |
| 2024-02-27 | 5.30 | 5.38 | 0.03 | 0.56% | 5.25 | 5.38 | 855950 | 45558.16 | 1.68% |
| 2024-02-26 | 5.23 | 5.35 | 0.27 | 5.31% | 5.21 | 5.47 | 1616952 | 86253.02 | 3.18% |
| 2024-02-23 | 5.06 | 5.08 | 0.04 | 0.79% | 5.00 | 5.10 | 541659 | 27345.92 | 1.06% |
| 2024-02-22 | 5.02 | 5.04 | 0.02 | 0.40% | 4.98 | 5.07 | 488956 | 24554.23 | 0.96% |
| 2024-02-21 | 4.98 | 5.02 | 0.00 | 0.00% | 4.92 | 5.15 | 726178 | 36760.21 | 1.43% |
| 2024-02-20 | 5.08 | 5.02 | -0.08 | -1.57% | 4.98 | 5.09 | 501309 | 25147.93 | 0.99% |
| 2024-02-19 | 5.18 | 5.10 | -0.05 | -0.97% | 5.05 | 5.21 | 822361 | 42026.00 | 1.62% |
| 2024-02-08 | 5.01 | 5.15 | 0.15 | 3.00% | 5.01 | 5.38 | 1479293 | 77402.78 | 2.91% |
| 2024-02-07 | 4.56 | 5.00 | 0.45 | 9.89% | 4.55 | 5.00 | 1635254 | 79548.90 | 3.21% |
| 2024-02-06 | 4.09 | 4.55 | 0.41 | 9.90% | 4.08 | 4.55 | 1134308 | 50372.59 | 2.23% |
| 2024-02-05 | 4.27 | 4.14 | -0.16 | -3.72% | 3.95 | 4.38 | 882754 | 36709.82 | 1.74% |
| 2024-02-02 | 4.53 | 4.30 | -0.22 | -4.87% | 4.18 | 4.60 | 608231 | 26709.89 | 1.20% |
| 2024-02-01 | 4.45 | 4.52 | 0.02 | 0.44% | 4.44 | 4.61 | 425339 | 19261.57 | 0.84% |