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 | 7.04 | 7.18 | 0.15 | 2.13% | 7.04 | 7.34 | 387893 | 27939.55 | 3.25% |
| 2024-05-08 | 7.06 | 7.03 | -0.14 | -1.95% | 6.93 | 7.17 | 297589 | 20931.12 | 2.49% |
| 2024-05-07 | 7.14 | 7.17 | 0.02 | 0.28% | 7.05 | 7.27 | 423856 | 30323.04 | 3.55% |
| 2024-05-06 | 6.90 | 7.15 | 0.25 | 3.62% | 6.67 | 7.26 | 527500 | 37097.23 | 4.41% |
| 2024-04-30 | 6.95 | 6.90 | 0.03 | 0.44% | 6.77 | 7.08 | 367024 | 25405.60 | 3.07% |
| 2024-04-29 | 6.59 | 6.87 | 0.20 | 3.00% | 6.49 | 7.01 | 399840 | 27099.89 | 3.35% |
| 2024-04-26 | 6.57 | 6.67 | 0.06 | 0.91% | 6.49 | 6.72 | 293907 | 19398.96 | 2.46% |
| 2024-04-25 | 6.44 | 6.61 | 0.13 | 2.01% | 6.38 | 6.70 | 268208 | 17621.87 | 2.24% |
| 2024-04-24 | 6.24 | 6.48 | 0.25 | 4.01% | 6.21 | 6.51 | 253260 | 16140.11 | 2.12% |
| 2024-04-23 | 6.32 | 6.23 | -0.40 | -6.03% | 6.17 | 6.54 | 424825 | 26774.02 | 3.56% |
| 2024-04-22 | 6.77 | 6.63 | -0.14 | -2.07% | 6.62 | 7.03 | 328188 | 22320.27 | 2.75% |
| 2024-04-19 | 6.79 | 6.77 | -0.02 | -0.29% | 6.63 | 6.98 | 372007 | 25315.78 | 3.12% |
| 2024-04-18 | 6.79 | 6.79 | -0.03 | -0.44% | 6.65 | 6.86 | 324541 | 21946.91 | 2.72% |
| 2024-04-17 | 6.38 | 6.82 | 0.55 | 8.77% | 6.36 | 6.83 | 488343 | 32056.93 | 4.09% |
| 2024-04-16 | 6.66 | 6.27 | -0.51 | -7.52% | 6.26 | 6.83 | 520450 | 33459.23 | 4.36% |
| 2024-04-15 | 6.80 | 6.78 | -0.20 | -2.87% | 6.51 | 6.87 | 477358 | 31994.84 | 4.00% |
| 2024-04-12 | 7.23 | 6.98 | -0.27 | -3.72% | 6.93 | 7.29 | 786994 | 55413.62 | 6.59% |
| 2024-04-11 | 6.61 | 7.25 | 0.43 | 6.30% | 6.55 | 7.50 | 1072740 | 77796.88 | 8.99% |
| 2024-04-10 | 6.92 | 6.82 | -0.13 | -1.87% | 6.69 | 6.95 | 464196 | 31613.93 | 3.89% |
| 2024-04-09 | 6.60 | 6.95 | 0.29 | 4.35% | 6.54 | 6.95 | 679524 | 45758.09 | 5.69% |
| 2024-04-08 | 6.84 | 6.66 | -0.14 | -2.06% | 6.61 | 7.25 | 1012969 | 69941.33 | 8.49% |
| 2024-04-03 | 6.28 | 6.80 | 0.62 | 10.03% | 6.21 | 6.80 | 886856 | 58978.11 | 7.43% |
| 2024-04-02 | 5.78 | 6.18 | 0.42 | 7.29% | 5.71 | 6.26 | 507215 | 30577.68 | 4.25% |
| 2024-04-01 | 5.72 | 5.76 | 0.08 | 1.41% | 5.69 | 5.87 | 242708 | 14029.77 | 2.03% |
| 2024-03-29 | 5.61 | 5.68 | 0.06 | 1.07% | 5.61 | 5.72 | 128734 | 7285.32 | 1.08% |
| 2024-03-28 | 5.49 | 5.62 | 0.15 | 2.74% | 5.48 | 5.69 | 180290 | 10137.52 | 1.51% |
| 2024-03-27 | 5.46 | 5.47 | -0.01 | -0.18% | 5.43 | 5.65 | 186137 | 10324.78 | 1.56% |
| 2024-03-26 | 5.55 | 5.48 | -0.09 | -1.62% | 5.40 | 5.60 | 132512 | 7260.64 | 1.11% |
| 2024-03-25 | 5.51 | 5.57 | 0.07 | 1.27% | 5.48 | 5.70 | 222636 | 12483.02 | 1.87% |
| 2024-03-22 | 5.73 | 5.50 | -0.24 | -4.18% | 5.48 | 5.77 | 236632 | 13206.68 | 1.98% |
| 2024-03-21 | 5.88 | 5.74 | 0.00 | 0.00% | 5.67 | 5.94 | 205388 | 11806.83 | 1.72% |
| 2024-03-20 | 5.53 | 5.74 | 0.15 | 2.68% | 5.51 | 5.90 | 323909 | 18475.64 | 2.71% |
| 2024-03-19 | 5.43 | 5.59 | 0.15 | 2.76% | 5.40 | 5.86 | 340288 | 19263.66 | 2.85% |
| 2024-03-18 | 5.43 | 5.44 | 0.01 | 0.18% | 5.32 | 5.52 | 213584 | 11536.82 | 1.79% |
| 2024-03-15 | 5.17 | 5.43 | 0.28 | 5.44% | 5.09 | 5.44 | 234231 | 12411.24 | 1.96% |
| 2024-03-14 | 5.17 | 5.15 | 0.01 | 0.19% | 5.10 | 5.24 | 127449 | 6593.35 | 1.07% |
| 2024-03-13 | 5.07 | 5.14 | 0.05 | 0.98% | 5.05 | 5.20 | 123767 | 6338.69 | 1.04% |
| 2024-03-12 | 5.13 | 5.09 | -0.03 | -0.59% | 5.05 | 5.15 | 110821 | 5633.70 | 0.93% |
| 2024-03-11 | 5.07 | 5.12 | 0.02 | 0.39% | 5.03 | 5.13 | 113215 | 5752.72 | 0.95% |
| 2024-03-08 | 4.98 | 5.10 | 0.13 | 2.62% | 4.95 | 5.11 | 156538 | 7919.61 | 1.31% |
| 2024-03-07 | 4.94 | 4.97 | 0.08 | 1.64% | 4.88 | 5.10 | 158847 | 7958.13 | 1.33% |
| 2024-03-06 | 4.84 | 4.89 | 0.07 | 1.45% | 4.77 | 4.94 | 84088 | 4091.99 | 0.70% |
| 2024-03-05 | 4.89 | 4.82 | -0.09 | -1.83% | 4.80 | 4.96 | 84840 | 4114.53 | 0.71% |
| 2024-03-04 | 4.93 | 4.91 | -0.02 | -0.41% | 4.83 | 5.00 | 85395 | 4186.99 | 0.72% |
| 2024-03-01 | 4.98 | 4.93 | 0.05 | 1.02% | 4.87 | 4.98 | 97790 | 4820.19 | 0.82% |
| 2024-02-29 | 4.79 | 4.88 | 0.16 | 3.39% | 4.75 | 4.89 | 97048 | 4690.67 | 0.81% |
| 2024-02-28 | 4.98 | 4.72 | -0.22 | -4.45% | 4.72 | 5.11 | 134477 | 6642.95 | 1.13% |
| 2024-02-27 | 4.83 | 4.94 | 0.13 | 2.70% | 4.80 | 4.95 | 88070 | 4298.64 | 0.74% |
| 2024-02-26 | 4.86 | 4.81 | -0.01 | -0.21% | 4.76 | 4.89 | 99142 | 4788.93 | 0.83% |
| 2024-02-23 | 4.76 | 4.82 | 0.08 | 1.69% | 4.69 | 4.82 | 83601 | 3968.48 | 0.70% |
| 2024-02-22 | 4.71 | 4.74 | 0.03 | 0.64% | 4.66 | 4.78 | 64473 | 3049.29 | 0.54% |
| 2024-02-21 | 4.64 | 4.71 | 0.06 | 1.29% | 4.57 | 4.82 | 118732 | 5635.44 | 0.99% |
| 2024-02-20 | 4.65 | 4.65 | -0.02 | -0.43% | 4.54 | 4.68 | 73347 | 3382.61 | 0.61% |
| 2024-02-19 | 4.72 | 4.67 | -0.05 | -1.06% | 4.61 | 4.80 | 158506 | 7469.82 | 1.33% |
| 2024-02-08 | 4.44 | 4.72 | 0.32 | 7.27% | 4.38 | 4.83 | 187840 | 8785.42 | 1.57% |
| 2024-02-07 | 4.21 | 4.40 | 0.22 | 5.26% | 4.16 | 4.48 | 160829 | 7001.13 | 1.35% |
| 2024-02-06 | 3.86 | 4.18 | 0.27 | 6.91% | 3.80 | 4.28 | 165880 | 6671.06 | 1.39% |
| 2024-02-05 | 4.24 | 3.91 | -0.34 | -8.00% | 3.83 | 4.25 | 187718 | 7456.62 | 1.57% |
| 2024-02-02 | 4.57 | 4.25 | -0.24 | -5.35% | 4.08 | 4.57 | 126632 | 5451.28 | 1.06% |
| 2024-02-01 | 4.59 | 4.49 | -0.10 | -2.18% | 4.40 | 4.62 | 103902 | 4688.07 | 0.87% |
| 2024-01-31 | 4.79 | 4.59 | -0.20 | -4.18% | 4.57 | 4.82 | 90008 | 4190.81 | 0.75% |
| 2024-01-30 | 4.87 | 4.79 | -0.13 | -2.64% | 4.77 | 4.96 | 62192 | 3036.88 | 0.52% |