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 | 7.00 | 6.82 | -0.25 | -3.54% | 6.81 | 7.01 | 415471 | 28630.14 | 4.91% |
| 2024-05-07 | 6.86 | 7.07 | 0.23 | 3.36% | 6.82 | 7.11 | 675953 | 47346.32 | 7.99% |
| 2024-05-06 | 6.88 | 6.84 | 0.07 | 1.03% | 6.80 | 6.92 | 315865 | 21634.71 | 3.73% |
| 2024-04-30 | 6.91 | 6.77 | -0.16 | -2.31% | 6.74 | 6.98 | 406917 | 27776.11 | 4.81% |
| 2024-04-29 | 6.84 | 6.93 | 0.09 | 1.32% | 6.80 | 7.00 | 716931 | 49399.16 | 8.47% |
| 2024-04-26 | 6.26 | 6.84 | 0.49 | 7.72% | 6.25 | 6.99 | 969498 | 65500.04 | 11.45% |
| 2024-04-25 | 6.45 | 6.35 | -0.20 | -3.05% | 6.34 | 6.51 | 413963 | 26567.46 | 4.89% |
| 2024-04-24 | 6.25 | 6.55 | 0.30 | 4.80% | 6.25 | 6.55 | 509299 | 32888.40 | 6.02% |
| 2024-04-23 | 6.22 | 6.25 | -0.02 | -0.32% | 6.21 | 6.37 | 316772 | 19872.17 | 3.74% |
| 2024-04-22 | 6.34 | 6.27 | 0.14 | 2.28% | 6.05 | 6.45 | 471364 | 29604.70 | 5.57% |
| 2024-04-19 | 6.21 | 6.13 | -0.13 | -2.08% | 6.08 | 6.33 | 356582 | 21993.38 | 4.21% |
| 2024-04-18 | 6.20 | 6.26 | 0.05 | 0.81% | 6.02 | 6.44 | 484281 | 30232.40 | 5.72% |
| 2024-04-17 | 5.77 | 6.21 | 0.49 | 8.57% | 5.77 | 6.25 | 491823 | 30098.55 | 5.81% |
| 2024-04-16 | 6.25 | 5.72 | -0.63 | -9.92% | 5.72 | 6.31 | 607106 | 35745.20 | 7.17% |
| 2024-04-15 | 6.73 | 6.35 | -0.46 | -6.75% | 6.23 | 6.77 | 569478 | 36698.53 | 6.73% |
| 2024-04-12 | 6.69 | 6.81 | 0.12 | 1.79% | 6.63 | 6.95 | 465733 | 31581.78 | 5.50% |
| 2024-04-11 | 6.60 | 6.69 | -0.02 | -0.30% | 6.56 | 6.88 | 398344 | 26937.24 | 4.71% |
| 2024-04-10 | 7.01 | 6.71 | -0.39 | -5.49% | 6.60 | 7.03 | 582436 | 39533.78 | 6.88% |
| 2024-04-09 | 7.21 | 7.10 | -0.13 | -1.80% | 6.99 | 7.31 | 614939 | 43624.96 | 7.27% |
| 2024-04-08 | 7.41 | 7.23 | -0.14 | -1.90% | 7.18 | 7.47 | 655320 | 47939.96 | 7.74% |
| 2024-04-03 | 7.58 | 7.37 | -0.33 | -4.29% | 7.26 | 7.69 | 874040 | 64948.23 | 10.33% |
| 2024-04-02 | 7.80 | 7.70 | -0.20 | -2.53% | 7.58 | 8.05 | 1171566 | 90980.02 | 13.84% |
| 2024-04-01 | 7.99 | 7.90 | 0.38 | 5.05% | 7.76 | 8.27 | 2075470 | 165287.11 | 24.55% |
| 2024-03-29 | 6.95 | 7.52 | 0.68 | 9.94% | 6.88 | 7.52 | 873902 | 63487.34 | 10.34% |
| 2024-03-28 | 6.42 | 6.84 | 0.46 | 7.21% | 6.42 | 6.94 | 528829 | 35584.80 | 6.26% |
| 2024-03-27 | 6.85 | 6.38 | -0.46 | -6.73% | 6.37 | 6.85 | 371617 | 24358.30 | 4.40% |
| 2024-03-26 | 6.87 | 6.84 | -0.07 | -1.01% | 6.72 | 7.12 | 378738 | 26099.85 | 4.48% |
| 2024-03-25 | 7.16 | 6.91 | -0.31 | -4.29% | 6.90 | 7.24 | 403368 | 28623.08 | 4.77% |
| 2024-03-22 | 7.30 | 7.22 | -0.08 | -1.10% | 7.12 | 7.32 | 452445 | 32586.58 | 5.35% |
| 2024-03-21 | 7.44 | 7.30 | -0.13 | -1.75% | 7.24 | 7.44 | 502457 | 36834.61 | 5.94% |
| 2024-03-20 | 7.22 | 7.43 | 0.19 | 2.62% | 7.17 | 7.49 | 686293 | 50775.94 | 8.12% |
| 2024-03-19 | 7.19 | 7.24 | 0.02 | 0.28% | 7.11 | 7.32 | 501694 | 36211.30 | 5.93% |
| 2024-03-18 | 7.03 | 7.22 | 0.23 | 3.29% | 7.03 | 7.23 | 544795 | 39038.02 | 6.44% |
| 2024-03-15 | 6.92 | 6.99 | 0.07 | 1.01% | 6.82 | 6.99 | 289295 | 20014.68 | 3.42% |
| 2024-03-14 | 7.08 | 6.92 | -0.18 | -2.54% | 6.80 | 7.08 | 427993 | 29675.25 | 5.06% |
| 2024-03-13 | 7.06 | 7.10 | 0.05 | 0.71% | 7.01 | 7.23 | 521970 | 37104.54 | 6.17% |
| 2024-03-12 | 6.92 | 7.05 | 0.11 | 1.59% | 6.88 | 7.08 | 462273 | 32403.61 | 5.47% |
| 2024-03-11 | 6.84 | 6.94 | 0.05 | 0.73% | 6.75 | 6.95 | 380306 | 26094.02 | 4.50% |
| 2024-03-08 | 6.61 | 6.89 | 0.29 | 4.39% | 6.56 | 6.92 | 478544 | 32533.18 | 5.66% |
| 2024-03-07 | 6.80 | 6.60 | -0.21 | -3.08% | 6.60 | 6.86 | 306276 | 20584.06 | 3.62% |
| 2024-03-06 | 6.65 | 6.81 | 0.08 | 1.19% | 6.60 | 6.88 | 349711 | 23581.59 | 4.14% |
| 2024-03-05 | 6.83 | 6.73 | -0.20 | -2.89% | 6.68 | 6.93 | 373903 | 25471.69 | 4.42% |
| 2024-03-04 | 6.97 | 6.93 | -0.06 | -0.86% | 6.80 | 7.05 | 454774 | 31421.11 | 5.38% |
| 2024-03-01 | 6.91 | 6.99 | 0.07 | 1.01% | 6.84 | 7.05 | 632973 | 43995.82 | 7.49% |
| 2024-02-29 | 6.50 | 6.92 | 0.34 | 5.17% | 6.49 | 6.95 | 729892 | 49578.79 | 8.63% |
| 2024-02-28 | 7.10 | 6.58 | -0.48 | -6.80% | 6.56 | 7.62 | 1143008 | 80890.77 | 13.52% |
| 2024-02-27 | 6.62 | 7.06 | 0.50 | 7.62% | 6.57 | 7.07 | 719655 | 49008.30 | 8.51% |
| 2024-02-26 | 6.44 | 6.56 | 0.17 | 2.66% | 6.31 | 6.65 | 530173 | 34542.64 | 6.27% |
| 2024-02-23 | 6.31 | 6.39 | 0.18 | 2.90% | 6.20 | 6.39 | 460856 | 29037.71 | 5.45% |
| 2024-02-22 | 6.05 | 6.21 | 0.21 | 3.50% | 6.02 | 6.22 | 450345 | 27733.64 | 5.33% |
| 2024-02-21 | 5.97 | 6.00 | -0.06 | -0.99% | 5.84 | 6.19 | 560917 | 33852.77 | 6.63% |
| 2024-02-20 | 5.75 | 6.06 | 0.34 | 5.94% | 5.60 | 6.19 | 674484 | 39840.73 | 7.98% |
| 2024-02-19 | 5.83 | 5.72 | -0.03 | -0.52% | 5.53 | 5.90 | 601655 | 34334.97 | 7.12% |
| 2024-02-08 | 5.25 | 5.75 | 0.52 | 9.94% | 5.25 | 5.75 | 526392 | 29362.49 | 6.23% |
| 2024-02-07 | 5.11 | 5.23 | 0.15 | 2.95% | 5.04 | 5.36 | 454932 | 23768.56 | 5.38% |
| 2024-02-06 | 4.69 | 5.08 | 0.24 | 4.96% | 4.49 | 5.18 | 540158 | 26084.81 | 6.39% |
| 2024-02-05 | 5.36 | 4.84 | -0.54 | -10.04% | 4.84 | 5.39 | 491058 | 24272.35 | 5.81% |
| 2024-02-02 | 5.73 | 5.38 | -0.31 | -5.45% | 5.13 | 5.82 | 382366 | 20978.82 | 4.52% |
| 2024-02-01 | 5.78 | 5.69 | -0.07 | -1.22% | 5.65 | 5.84 | 239062 | 13717.22 | 2.83% |
| 2024-01-31 | 6.03 | 5.76 | -0.32 | -5.26% | 5.72 | 6.12 | 275999 | 16245.81 | 3.26% |
| 2024-01-30 | 6.21 | 6.08 | -0.17 | -2.72% | 6.06 | 6.34 | 211711 | 13137.71 | 2.50% |