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 | 6.63 | 6.43 | -0.18 | -2.72% | 6.42 | 6.64 | 54838 | 3571.81 | 2.63% |
| 2024-05-07 | 6.64 | 6.61 | -0.03 | -0.45% | 6.53 | 6.66 | 56387 | 3719.37 | 2.71% |
| 2024-05-06 | 6.60 | 6.64 | 0.15 | 2.31% | 6.54 | 6.68 | 61844 | 4090.54 | 2.97% |
| 2024-04-30 | 6.59 | 6.49 | -0.05 | -0.76% | 6.39 | 6.64 | 74723 | 4877.43 | 3.59% |
| 2024-04-29 | 6.30 | 6.54 | 0.28 | 4.47% | 6.26 | 6.60 | 79784 | 5170.01 | 3.83% |
| 2024-04-26 | 6.18 | 6.26 | 0.07 | 1.13% | 6.10 | 6.27 | 56909 | 3535.86 | 2.73% |
| 2024-04-25 | 6.17 | 6.19 | 0.06 | 0.98% | 6.08 | 6.24 | 50690 | 3137.95 | 2.44% |
| 2024-04-24 | 6.04 | 6.13 | 0.06 | 0.99% | 6.00 | 6.13 | 59399 | 3610.51 | 2.85% |
| 2024-04-23 | 5.84 | 6.07 | 0.26 | 4.48% | 5.84 | 6.09 | 73177 | 4386.93 | 3.52% |
| 2024-04-22 | 5.90 | 5.81 | -0.11 | -1.86% | 5.66 | 5.90 | 65691 | 3803.54 | 3.16% |
| 2024-04-19 | 6.05 | 5.92 | -0.18 | -2.95% | 5.90 | 6.15 | 64911 | 3883.75 | 3.12% |
| 2024-04-18 | 6.24 | 6.10 | -0.17 | -2.71% | 5.99 | 6.27 | 98528 | 6053.06 | 4.73% |
| 2024-04-17 | 5.87 | 6.27 | 0.42 | 7.18% | 5.86 | 6.28 | 96821 | 5972.88 | 4.66% |
| 2024-04-16 | 6.32 | 5.85 | -0.65 | -10.00% | 5.85 | 6.32 | 120906 | 7199.04 | 5.82% |
| 2024-04-15 | 7.11 | 6.50 | -0.72 | -9.97% | 6.50 | 7.12 | 154210 | 10284.09 | 7.42% |
| 2024-04-12 | 7.36 | 7.22 | -0.14 | -1.90% | 7.20 | 7.42 | 83059 | 6031.66 | 4.00% |
| 2024-04-11 | 7.53 | 7.36 | -0.31 | -4.04% | 7.31 | 7.55 | 108937 | 8100.37 | 5.24% |
| 2024-04-10 | 7.77 | 7.67 | -0.18 | -2.29% | 7.57 | 8.00 | 137012 | 10634.63 | 6.60% |
| 2024-04-09 | 7.65 | 7.85 | 0.05 | 0.64% | 7.65 | 7.96 | 179558 | 14037.90 | 8.64% |
| 2024-04-08 | 7.37 | 7.80 | 0.25 | 3.31% | 7.25 | 7.88 | 235112 | 17977.83 | 11.32% |
| 2024-04-03 | 7.52 | 7.55 | 0.19 | 2.58% | 7.46 | 8.00 | 204398 | 15744.12 | 9.84% |
| 2024-04-02 | 7.48 | 7.36 | -0.13 | -1.74% | 7.34 | 7.50 | 85331 | 6318.05 | 4.11% |
| 2024-04-01 | 7.25 | 7.49 | 0.24 | 3.31% | 7.22 | 7.59 | 106741 | 7929.72 | 5.14% |
| 2024-03-29 | 7.22 | 7.25 | -0.04 | -0.55% | 7.11 | 7.33 | 74241 | 5339.49 | 3.57% |
| 2024-03-28 | 7.01 | 7.29 | -0.05 | -0.68% | 7.01 | 7.45 | 133235 | 9610.20 | 6.41% |
| 2024-03-27 | 7.17 | 7.34 | 0.13 | 1.80% | 7.15 | 7.90 | 179941 | 13645.87 | 8.66% |
| 2024-03-26 | 7.15 | 7.21 | 0.00 | 0.00% | 7.02 | 7.29 | 75585 | 5420.95 | 3.64% |
| 2024-03-25 | 7.56 | 7.21 | -0.44 | -5.75% | 7.21 | 7.59 | 119850 | 8858.73 | 5.77% |
| 2024-03-22 | 7.87 | 7.65 | -0.31 | -3.89% | 7.63 | 7.87 | 150381 | 11623.43 | 7.24% |
| 2024-03-21 | 7.65 | 7.96 | 0.32 | 4.19% | 7.56 | 7.96 | 236417 | 18442.01 | 11.38% |
| 2024-03-20 | 7.51 | 7.64 | 0.11 | 1.46% | 7.46 | 7.68 | 125901 | 9550.22 | 6.06% |
| 2024-03-19 | 7.49 | 7.53 | 0.05 | 0.67% | 7.45 | 7.62 | 103778 | 7813.89 | 5.00% |
| 2024-03-18 | 7.42 | 7.48 | 0.06 | 0.81% | 7.40 | 7.49 | 88441 | 6580.95 | 4.26% |
| 2024-03-15 | 7.31 | 7.42 | 0.05 | 0.68% | 7.30 | 7.42 | 62912 | 4639.00 | 3.03% |
| 2024-03-14 | 7.49 | 7.37 | -0.08 | -1.07% | 7.24 | 7.53 | 97083 | 7156.70 | 4.67% |
| 2024-03-13 | 7.53 | 7.45 | -0.14 | -1.84% | 7.42 | 7.58 | 107254 | 8007.44 | 5.16% |
| 2024-03-12 | 7.46 | 7.59 | 0.14 | 1.88% | 7.39 | 7.68 | 147382 | 11119.38 | 7.10% |
| 2024-03-11 | 7.38 | 7.45 | 0.03 | 0.40% | 7.29 | 7.49 | 124298 | 9166.26 | 5.98% |
| 2024-03-08 | 7.65 | 7.42 | -0.13 | -1.72% | 7.33 | 7.69 | 145525 | 10852.96 | 7.01% |
| 2024-03-07 | 7.90 | 7.55 | -0.53 | -6.56% | 7.55 | 8.14 | 213518 | 16671.77 | 10.28% |
| 2024-03-06 | 7.72 | 8.08 | 0.10 | 1.25% | 7.62 | 8.35 | 291451 | 23011.70 | 14.03% |
| 2024-03-05 | 8.01 | 7.98 | -0.04 | -0.50% | 7.85 | 8.50 | 390749 | 31853.99 | 18.81% |
| 2024-03-04 | 7.21 | 8.02 | 0.73 | 10.01% | 6.98 | 8.02 | 269460 | 20187.71 | 12.97% |
| 2024-03-01 | 7.10 | 7.29 | 0.30 | 4.29% | 6.97 | 7.32 | 210467 | 15135.88 | 10.13% |
| 2024-02-29 | 6.62 | 6.99 | 0.21 | 3.10% | 6.62 | 6.99 | 131356 | 9031.35 | 6.32% |
| 2024-02-28 | 7.35 | 6.78 | -0.51 | -7.00% | 6.71 | 7.62 | 200086 | 14443.14 | 9.63% |
| 2024-02-27 | 7.02 | 7.29 | 0.19 | 2.68% | 6.98 | 7.33 | 120104 | 8671.33 | 5.78% |
| 2024-02-26 | 6.79 | 7.10 | 0.28 | 4.11% | 6.79 | 7.25 | 129061 | 9050.77 | 6.21% |
| 2024-02-23 | 6.73 | 6.82 | 0.09 | 1.34% | 6.63 | 6.93 | 105275 | 7132.66 | 5.07% |
| 2024-02-22 | 6.29 | 6.73 | 0.36 | 5.65% | 6.29 | 6.76 | 138678 | 9127.42 | 6.68% |
| 2024-02-21 | 6.20 | 6.37 | 0.12 | 1.92% | 6.12 | 6.59 | 115233 | 7403.45 | 5.55% |
| 2024-02-20 | 6.14 | 6.25 | 0.11 | 1.79% | 6.00 | 6.29 | 100002 | 6200.19 | 4.81% |
| 2024-02-19 | 5.75 | 6.14 | 0.39 | 6.78% | 5.75 | 6.22 | 136152 | 8274.60 | 6.55% |
| 2024-02-08 | 5.32 | 5.75 | 0.48 | 9.11% | 5.30 | 5.78 | 132396 | 7376.25 | 6.37% |
| 2024-02-07 | 5.63 | 5.27 | -0.41 | -7.22% | 5.23 | 5.65 | 143322 | 7812.26 | 6.90% |
| 2024-02-06 | 5.31 | 5.68 | -0.20 | -3.40% | 5.29 | 6.00 | 183805 | 10079.13 | 8.85% |
| 2024-02-05 | 6.46 | 5.88 | -0.65 | -9.95% | 5.88 | 6.48 | 121527 | 7265.78 | 5.85% |
| 2024-02-02 | 6.86 | 6.53 | -0.37 | -5.36% | 6.34 | 7.07 | 105526 | 7050.43 | 5.08% |
| 2024-02-01 | 6.88 | 6.90 | -0.07 | -1.00% | 6.60 | 6.98 | 94936 | 6449.87 | 4.57% |
| 2024-01-31 | 7.50 | 6.97 | -0.54 | -7.19% | 6.94 | 7.56 | 126781 | 9095.97 | 6.10% |
| 2024-01-30 | 7.92 | 7.51 | -0.41 | -5.18% | 7.50 | 8.00 | 99610 | 7665.15 | 4.80% |