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 | 6.90 | 7.18 | 0.35 | 5.12% | 6.73 | 7.50 | 2086550 | 148155.16 | 20.99% |
| 2024-05-07 | 6.54 | 6.83 | 0.28 | 4.27% | 6.46 | 6.85 | 1517683 | 101925.95 | 15.27% |
| 2024-05-06 | 6.44 | 6.55 | 0.19 | 2.99% | 6.42 | 6.58 | 695346 | 45303.84 | 6.99% |
| 2024-04-30 | 6.61 | 6.36 | -0.23 | -3.49% | 6.29 | 6.61 | 753228 | 48165.45 | 7.58% |
| 2024-04-29 | 6.48 | 6.59 | 0.18 | 2.81% | 6.48 | 6.66 | 899749 | 59191.11 | 9.05% |
| 2024-04-26 | 6.18 | 6.41 | 0.06 | 0.94% | 6.15 | 6.46 | 837328 | 53219.43 | 8.42% |
| 2024-04-25 | 6.38 | 6.35 | -0.06 | -0.94% | 6.30 | 6.48 | 662960 | 42255.48 | 6.67% |
| 2024-04-24 | 6.35 | 6.41 | 0.02 | 0.31% | 6.24 | 6.44 | 892735 | 56854.42 | 8.98% |
| 2024-04-23 | 6.30 | 6.39 | 0.25 | 4.07% | 6.14 | 6.49 | 1073223 | 67980.15 | 10.80% |
| 2024-04-22 | 6.16 | 6.14 | -0.07 | -1.13% | 6.01 | 6.20 | 328083 | 20091.28 | 3.30% |
| 2024-04-19 | 6.21 | 6.21 | -0.05 | -0.80% | 6.14 | 6.30 | 371056 | 23053.12 | 3.73% |
| 2024-04-18 | 6.23 | 6.26 | -0.04 | -0.63% | 6.14 | 6.39 | 622522 | 38925.06 | 6.26% |
| 2024-04-17 | 5.94 | 6.30 | 0.44 | 7.51% | 5.94 | 6.32 | 682956 | 42447.78 | 6.87% |
| 2024-04-16 | 6.33 | 5.86 | -0.42 | -6.69% | 5.86 | 6.41 | 663199 | 40180.72 | 6.67% |
| 2024-04-15 | 6.52 | 6.28 | -0.31 | -4.70% | 6.17 | 6.60 | 698500 | 44317.13 | 7.03% |
| 2024-04-12 | 6.69 | 6.59 | -0.06 | -0.90% | 6.55 | 6.74 | 486715 | 32413.02 | 4.90% |
| 2024-04-11 | 6.46 | 6.65 | 0.11 | 1.68% | 6.42 | 6.77 | 704048 | 46903.29 | 7.08% |
| 2024-04-10 | 6.70 | 6.54 | -0.17 | -2.53% | 6.46 | 6.77 | 591867 | 39032.71 | 5.95% |
| 2024-04-09 | 6.61 | 6.71 | 0.11 | 1.67% | 6.54 | 6.72 | 540998 | 35952.88 | 5.44% |
| 2024-04-08 | 6.77 | 6.60 | -0.21 | -3.08% | 6.58 | 6.83 | 554255 | 37060.40 | 5.58% |
| 2024-04-03 | 6.97 | 6.81 | -0.22 | -3.13% | 6.75 | 7.01 | 623560 | 42643.00 | 6.27% |
| 2024-04-02 | 7.25 | 7.03 | -0.27 | -3.70% | 6.97 | 7.29 | 832317 | 58815.76 | 8.37% |
| 2024-04-01 | 7.25 | 7.30 | 0.03 | 0.41% | 7.21 | 7.33 | 702668 | 51043.55 | 7.07% |
| 2024-03-29 | 7.46 | 7.27 | -0.20 | -2.68% | 7.18 | 7.49 | 831262 | 60484.55 | 8.36% |
| 2024-03-28 | 7.24 | 7.47 | 0.23 | 3.18% | 7.17 | 7.58 | 972832 | 72409.59 | 9.79% |
| 2024-03-27 | 7.59 | 7.24 | -0.34 | -4.49% | 7.20 | 7.66 | 788827 | 58297.82 | 7.93% |
| 2024-03-26 | 7.80 | 7.58 | -0.25 | -3.19% | 7.45 | 7.85 | 941349 | 71623.20 | 9.47% |
| 2024-03-25 | 8.20 | 7.83 | -0.46 | -5.55% | 7.80 | 8.28 | 1179880 | 94972.51 | 11.87% |
| 2024-03-22 | 8.40 | 8.29 | -0.45 | -5.15% | 8.15 | 8.66 | 1881933 | 157137.05 | 18.93% |
| 2024-03-21 | 8.59 | 8.74 | 0.13 | 1.51% | 8.56 | 9.28 | 2487389 | 222613.20 | 25.02% |
| 2024-03-20 | 8.65 | 8.61 | -0.04 | -0.46% | 8.45 | 8.79 | 1741434 | 149477.20 | 17.52% |
| 2024-03-19 | 8.80 | 8.65 | 0.25 | 2.98% | 8.55 | 8.95 | 2913110 | 253954.41 | 29.30% |
| 2024-03-18 | 7.80 | 8.40 | 0.76 | 9.95% | 7.80 | 8.40 | 2348444 | 192026.58 | 23.62% |
| 2024-03-15 | 7.49 | 7.64 | 0.05 | 0.66% | 7.49 | 7.74 | 1352227 | 102911.71 | 13.60% |
| 2024-03-14 | 8.17 | 7.59 | -0.78 | -9.32% | 7.53 | 8.17 | 2427883 | 187488.42 | 24.42% |
| 2024-03-13 | 8.25 | 8.37 | 0.03 | 0.36% | 8.10 | 8.59 | 2280773 | 190033.58 | 22.94% |
| 2024-03-12 | 8.25 | 8.34 | 0.06 | 0.72% | 8.21 | 8.80 | 2650326 | 225140.14 | 26.66% |
| 2024-03-11 | 8.47 | 8.28 | -0.30 | -3.50% | 8.18 | 8.62 | 2322488 | 193689.88 | 23.36% |
| 2024-03-08 | 9.04 | 8.58 | -0.46 | -5.09% | 8.14 | 9.04 | 3576553 | 300124.06 | 35.98% |
| 2024-03-07 | 8.40 | 9.04 | 0.82 | 9.98% | 8.40 | 9.04 | 3132742 | 279421.16 | 31.51% |
| 2024-03-06 | 7.92 | 8.22 | 0.28 | 3.53% | 7.83 | 8.73 | 3999460 | 336422.44 | 40.23% |
| 2024-03-05 | 6.71 | 7.94 | 0.72 | 9.97% | 6.71 | 7.94 | 4062982 | 305184.69 | 40.87% |
| 2024-03-04 | 8.80 | 7.22 | -0.78 | -9.75% | 7.20 | 8.80 | 4258868 | 326638.38 | 42.84% |
| 2024-03-01 | 8.00 | 8.00 | 0.73 | 10.04% | 8.00 | 8.00 | 119369 | 9549.49 | 1.18% |
| 2024-02-29 | 7.15 | 7.27 | 0.66 | 9.98% | 6.90 | 7.27 | 2471291 | 176774.03 | 24.33% |
| 2024-02-28 | 6.61 | 6.61 | 0.60 | 9.98% | 6.61 | 6.61 | 151837 | 10036.41 | 1.49% |
| 2024-02-27 | 6.01 | 6.01 | 0.55 | 10.07% | 6.01 | 6.01 | 73354 | 4408.59 | 0.72% |
| 2024-02-26 | 5.46 | 5.46 | 0.50 | 10.08% | 5.46 | 5.46 | 80145 | 4375.91 | 0.79% |
| 2024-02-23 | 4.80 | 4.96 | 0.45 | 9.98% | 4.65 | 4.96 | 605887 | 29640.03 | 5.97% |
| 2024-02-22 | 4.29 | 4.51 | 0.21 | 4.88% | 4.25 | 4.73 | 499757 | 22187.14 | 4.93% |
| 2024-02-21 | 4.28 | 4.30 | -0.01 | -0.23% | 4.24 | 4.42 | 292604 | 12724.52 | 2.88% |
| 2024-02-20 | 4.30 | 4.31 | 0.01 | 0.23% | 4.20 | 4.34 | 178289 | 7628.38 | 1.76% |
| 2024-02-19 | 4.33 | 4.30 | 0.08 | 1.90% | 4.22 | 4.39 | 307907 | 13249.36 | 3.04% |
| 2024-02-08 | 3.99 | 4.22 | 0.26 | 6.57% | 3.98 | 4.27 | 419988 | 17332.12 | 4.14% |
| 2024-02-07 | 4.02 | 3.96 | -0.08 | -1.98% | 3.86 | 4.14 | 385413 | 15457.86 | 3.80% |
| 2024-02-06 | 3.62 | 4.04 | 0.32 | 8.60% | 3.59 | 4.09 | 468941 | 18184.72 | 4.62% |
| 2024-02-05 | 3.96 | 3.72 | -0.27 | -6.77% | 3.62 | 3.98 | 460931 | 17300.71 | 4.54% |
| 2024-02-02 | 4.11 | 3.99 | -0.11 | -2.68% | 3.84 | 4.23 | 317145 | 12861.55 | 3.13% |
| 2024-02-01 | 4.14 | 4.10 | -0.06 | -1.44% | 4.06 | 4.25 | 300381 | 12443.14 | 2.96% |
| 2024-01-31 | 4.47 | 4.16 | -0.32 | -7.14% | 4.14 | 4.50 | 413694 | 17737.01 | 4.09% |
| 2024-01-30 | 4.53 | 4.48 | -0.12 | -2.61% | 4.40 | 4.65 | 295071 | 13377.07 | 2.92% |