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 | 6.20 | 6.08 | -0.11 | -1.78% | 6.06 | 6.21 | 136773 | 8361.32 | 2.11% |
| 2024-05-07 | 6.09 | 6.19 | 0.10 | 1.64% | 6.04 | 6.26 | 204757 | 12599.24 | 3.15% |
| 2024-05-06 | 6.15 | 6.09 | -0.25 | -3.94% | 6.05 | 6.27 | 316809 | 19382.78 | 4.88% |
| 2024-04-30 | 6.29 | 6.34 | 0.07 | 1.12% | 6.24 | 6.42 | 173813 | 11004.29 | 2.68% |
| 2024-04-29 | 6.00 | 6.27 | -0.08 | -1.26% | 6.00 | 6.35 | 200300 | 12501.86 | 3.08% |
| 2024-04-26 | 6.32 | 6.35 | -0.03 | -0.47% | 6.20 | 6.35 | 138862 | 8735.51 | 2.13% |
| 2024-04-25 | 6.31 | 6.38 | 0.07 | 1.11% | 6.28 | 6.39 | 79546 | 5057.33 | 1.22% |
| 2024-04-24 | 6.25 | 6.31 | 0.07 | 1.12% | 6.22 | 6.32 | 69212 | 4352.98 | 1.06% |
| 2024-04-23 | 6.24 | 6.24 | 0.02 | 0.32% | 6.20 | 6.29 | 65959 | 4122.96 | 1.01% |
| 2024-04-22 | 6.28 | 6.22 | -0.07 | -1.11% | 6.14 | 6.34 | 66986 | 4174.89 | 1.03% |
| 2024-04-19 | 6.29 | 6.29 | 0.02 | 0.32% | 6.21 | 6.41 | 87175 | 5502.54 | 1.34% |
| 2024-04-18 | 6.42 | 6.27 | -0.15 | -2.34% | 6.25 | 6.45 | 168889 | 10722.17 | 2.60% |
| 2024-04-17 | 6.00 | 6.42 | 0.50 | 8.45% | 6.00 | 6.51 | 246425 | 15714.75 | 3.79% |
| 2024-04-16 | 6.46 | 5.92 | -0.54 | -8.36% | 5.86 | 6.50 | 203815 | 12419.28 | 3.13% |
| 2024-04-15 | 6.76 | 6.46 | -0.29 | -4.30% | 6.31 | 6.80 | 144912 | 9428.19 | 2.23% |
| 2024-04-12 | 6.88 | 6.75 | -0.11 | -1.60% | 6.74 | 6.90 | 71849 | 4888.79 | 1.10% |
| 2024-04-11 | 6.75 | 6.86 | 0.09 | 1.33% | 6.63 | 6.94 | 101485 | 6932.93 | 1.56% |
| 2024-04-10 | 6.96 | 6.77 | -0.16 | -2.31% | 6.69 | 6.98 | 96952 | 6587.25 | 1.49% |
| 2024-04-09 | 6.90 | 6.93 | 0.03 | 0.43% | 6.86 | 6.97 | 69336 | 4785.27 | 1.07% |
| 2024-04-08 | 7.06 | 6.90 | -0.22 | -3.09% | 6.90 | 7.11 | 108152 | 7530.03 | 1.66% |
| 2024-04-03 | 7.08 | 7.12 | 0.02 | 0.28% | 6.90 | 7.15 | 148637 | 10456.54 | 2.28% |
| 2024-04-02 | 7.11 | 7.10 | 0.01 | 0.14% | 7.06 | 7.21 | 157182 | 11193.38 | 2.42% |
| 2024-04-01 | 6.96 | 7.09 | 0.18 | 2.60% | 6.93 | 7.09 | 127514 | 8969.41 | 1.96% |
| 2024-03-29 | 6.78 | 6.91 | 0.18 | 2.67% | 6.70 | 6.91 | 144050 | 9870.04 | 2.21% |
| 2024-03-28 | 6.55 | 6.73 | 0.16 | 2.44% | 6.51 | 6.80 | 122128 | 8185.55 | 1.88% |
| 2024-03-27 | 6.84 | 6.57 | -0.27 | -3.95% | 6.55 | 6.92 | 151766 | 10223.16 | 2.33% |
| 2024-03-26 | 6.88 | 6.84 | -0.06 | -0.87% | 6.71 | 6.94 | 165508 | 11300.16 | 2.54% |
| 2024-03-25 | 7.22 | 6.90 | -0.38 | -5.22% | 6.90 | 7.22 | 264589 | 18656.08 | 4.07% |
| 2024-03-22 | 7.50 | 7.28 | -0.17 | -2.28% | 7.20 | 7.51 | 363717 | 26724.81 | 5.59% |
| 2024-03-21 | 7.21 | 7.45 | 0.35 | 4.93% | 7.15 | 7.48 | 442062 | 32273.17 | 6.79% |
| 2024-03-20 | 7.05 | 7.10 | 0.06 | 0.85% | 7.01 | 7.16 | 147514 | 10456.17 | 2.27% |
| 2024-03-19 | 7.00 | 7.04 | 0.03 | 0.43% | 7.00 | 7.18 | 208726 | 14798.09 | 3.21% |
| 2024-03-18 | 7.00 | 7.01 | 0.05 | 0.72% | 6.97 | 7.04 | 132143 | 9261.73 | 2.03% |
| 2024-03-15 | 6.93 | 6.96 | 0.06 | 0.87% | 6.84 | 6.96 | 100226 | 6930.48 | 1.54% |
| 2024-03-14 | 6.99 | 6.90 | -0.11 | -1.57% | 6.83 | 7.03 | 148822 | 10308.21 | 2.29% |
| 2024-03-13 | 7.12 | 7.01 | -0.12 | -1.68% | 6.97 | 7.14 | 174262 | 12227.34 | 2.68% |
| 2024-03-12 | 7.04 | 7.13 | 0.09 | 1.28% | 6.98 | 7.19 | 228451 | 16189.86 | 3.51% |
| 2024-03-11 | 6.95 | 7.04 | 0.14 | 2.03% | 6.89 | 7.04 | 176935 | 12339.91 | 2.72% |
| 2024-03-08 | 6.95 | 6.90 | -0.08 | -1.15% | 6.80 | 7.02 | 196372 | 13494.57 | 3.02% |
| 2024-03-07 | 7.00 | 6.98 | -0.06 | -0.85% | 6.92 | 7.16 | 242711 | 17080.35 | 3.73% |
| 2024-03-06 | 7.06 | 7.04 | 0.04 | 0.57% | 6.99 | 7.18 | 279339 | 19768.59 | 4.29% |
| 2024-03-05 | 7.20 | 7.00 | -0.34 | -4.63% | 7.00 | 7.28 | 421112 | 29922.04 | 6.47% |
| 2024-03-04 | 7.34 | 7.34 | -0.16 | -2.13% | 7.08 | 7.56 | 666755 | 48648.42 | 10.25% |
| 2024-03-01 | 7.70 | 7.50 | 0.11 | 1.49% | 7.44 | 8.13 | 1048948 | 81706.06 | 16.12% |
| 2024-02-29 | 6.54 | 7.39 | 0.67 | 9.97% | 6.52 | 7.39 | 718246 | 50873.06 | 11.04% |
| 2024-02-28 | 6.48 | 6.72 | 0.25 | 3.86% | 6.48 | 7.12 | 599040 | 41450.02 | 9.21% |
| 2024-02-27 | 6.35 | 6.47 | 0.12 | 1.89% | 6.30 | 6.48 | 111193 | 7111.91 | 1.71% |
| 2024-02-26 | 6.30 | 6.35 | 0.11 | 1.76% | 6.25 | 6.55 | 166831 | 10658.39 | 2.56% |
| 2024-02-23 | 6.20 | 6.24 | 0.04 | 0.65% | 6.12 | 6.26 | 116768 | 7247.56 | 1.79% |
| 2024-02-22 | 6.28 | 6.20 | 0.11 | 1.81% | 6.07 | 6.28 | 124940 | 7726.60 | 1.92% |
| 2024-02-21 | 6.08 | 6.09 | 0.01 | 0.16% | 6.02 | 6.26 | 132115 | 8170.07 | 2.03% |
| 2024-02-20 | 6.09 | 6.08 | 0.00 | 0.00% | 5.98 | 6.12 | 73462 | 4451.07 | 1.13% |
| 2024-02-19 | 5.97 | 6.08 | 0.21 | 3.58% | 5.96 | 6.11 | 132827 | 8026.55 | 2.04% |
| 2024-02-08 | 5.51 | 5.87 | 0.37 | 6.73% | 5.51 | 5.92 | 160775 | 9219.38 | 2.47% |
| 2024-02-07 | 5.49 | 5.50 | 0.05 | 0.92% | 5.34 | 5.59 | 133730 | 7364.90 | 2.06% |
| 2024-02-06 | 5.16 | 5.45 | 0.22 | 4.21% | 4.98 | 5.60 | 160104 | 8467.93 | 2.46% |
| 2024-02-05 | 5.70 | 5.23 | -0.50 | -8.73% | 5.16 | 5.72 | 182026 | 9738.80 | 2.80% |
| 2024-02-02 | 6.05 | 5.73 | -0.31 | -5.13% | 5.51 | 6.14 | 122698 | 7152.61 | 1.89% |
| 2024-02-01 | 6.15 | 6.04 | -0.16 | -2.58% | 5.96 | 6.28 | 103647 | 6308.74 | 1.59% |
| 2024-01-31 | 6.35 | 6.20 | -0.27 | -4.17% | 6.17 | 6.48 | 120232 | 7567.97 | 1.85% |
| 2024-01-30 | 6.53 | 6.47 | 0.01 | 0.15% | 6.42 | 6.89 | 156034 | 10333.64 | 2.40% |