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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 6.97 | 6.72 | -0.31 | -4.41% | 6.70 | 7.00 | 81941 | 5568.44 | 3.35% |
| 2024-05-10 | 7.08 | 7.03 | -0.05 | -0.71% | 6.96 | 7.23 | 83267 | 5882.38 | 3.41% |
| 2024-05-09 | 7.09 | 7.08 | 0.00 | 0.00% | 7.03 | 7.15 | 32652 | 2310.80 | 1.34% |
| 2024-05-08 | 7.13 | 7.08 | -0.03 | -0.42% | 7.06 | 7.18 | 54943 | 3908.83 | 2.25% |
| 2024-05-07 | 7.07 | 7.11 | 0.01 | 0.14% | 6.99 | 7.16 | 75158 | 5305.31 | 3.07% |
| 2024-05-06 | 6.90 | 7.10 | 0.36 | 5.34% | 6.76 | 7.12 | 115253 | 7990.54 | 4.71% |
| 2024-04-30 | 6.80 | 6.74 | 0.03 | 0.45% | 6.70 | 6.85 | 76208 | 5162.84 | 3.12% |
| 2024-04-29 | 6.73 | 6.71 | -0.08 | -1.18% | 6.40 | 6.75 | 83071 | 5479.47 | 3.40% |
| 2024-04-26 | 6.61 | 6.79 | 0.15 | 2.26% | 6.52 | 6.79 | 45384 | 3032.64 | 1.86% |
| 2024-04-25 | 6.60 | 6.64 | 0.07 | 1.07% | 6.50 | 6.72 | 54349 | 3612.84 | 2.22% |
| 2024-04-24 | 6.36 | 6.57 | 0.23 | 3.63% | 6.36 | 6.57 | 43584 | 2831.62 | 1.78% |
| 2024-04-23 | 6.22 | 6.34 | 0.09 | 1.44% | 6.22 | 6.38 | 50417 | 3184.37 | 2.06% |
| 2024-04-22 | 6.40 | 6.25 | -0.24 | -3.70% | 6.19 | 6.50 | 48282 | 3046.10 | 1.97% |
| 2024-04-19 | 6.41 | 6.49 | 0.03 | 0.46% | 6.39 | 6.57 | 41483 | 2681.21 | 1.70% |
| 2024-04-18 | 6.45 | 6.46 | 0.00 | 0.00% | 6.33 | 6.59 | 55532 | 3595.98 | 2.27% |
| 2024-04-17 | 6.01 | 6.46 | 0.39 | 6.43% | 6.01 | 6.48 | 91874 | 5831.55 | 3.76% |
| 2024-04-16 | 6.68 | 6.07 | -0.67 | -9.94% | 6.07 | 6.75 | 82299 | 5047.81 | 3.37% |
| 2024-04-15 | 7.12 | 6.74 | -0.34 | -4.80% | 6.61 | 7.18 | 80782 | 5535.33 | 3.30% |
| 2024-04-12 | 7.10 | 7.08 | -0.03 | -0.42% | 7.04 | 7.17 | 25917 | 1844.00 | 1.06% |
| 2024-04-11 | 7.11 | 7.11 | 0.04 | 0.57% | 7.00 | 7.26 | 35166 | 2514.84 | 1.44% |
| 2024-04-10 | 7.25 | 7.07 | -0.19 | -2.62% | 7.02 | 7.26 | 47602 | 3386.27 | 1.95% |
| 2024-04-09 | 7.13 | 7.26 | 0.13 | 1.82% | 7.12 | 7.26 | 38320 | 2761.94 | 1.57% |
| 2024-04-08 | 7.26 | 7.13 | -0.14 | -1.93% | 7.12 | 7.35 | 51986 | 3755.03 | 2.13% |
| 2024-04-03 | 7.28 | 7.27 | 0.02 | 0.28% | 7.15 | 7.28 | 38242 | 2760.50 | 1.56% |
| 2024-04-02 | 7.18 | 7.25 | 0.14 | 1.97% | 7.10 | 7.26 | 47184 | 3402.04 | 1.93% |
| 2024-04-01 | 6.95 | 7.11 | 0.24 | 3.49% | 6.88 | 7.15 | 50006 | 3529.20 | 2.05% |
| 2024-03-29 | 6.75 | 6.87 | 0.13 | 1.93% | 6.73 | 6.88 | 42800 | 2925.56 | 1.75% |
| 2024-03-28 | 6.63 | 6.74 | 0.09 | 1.35% | 6.63 | 6.84 | 48158 | 3245.04 | 1.97% |
| 2024-03-27 | 6.76 | 6.65 | -0.10 | -1.48% | 6.64 | 6.84 | 38887 | 2611.58 | 1.59% |
| 2024-03-26 | 6.71 | 6.75 | 0.07 | 1.05% | 6.63 | 6.78 | 41077 | 2756.15 | 1.68% |
| 2024-03-25 | 6.84 | 6.68 | -0.22 | -3.19% | 6.68 | 6.90 | 69553 | 4730.14 | 2.85% |
| 2024-03-22 | 6.93 | 6.90 | -0.03 | -0.43% | 6.83 | 7.05 | 67530 | 4671.52 | 2.76% |
| 2024-03-21 | 6.90 | 6.93 | 0.04 | 0.58% | 6.79 | 6.98 | 49746 | 3418.80 | 2.03% |
| 2024-03-20 | 6.71 | 6.89 | 0.17 | 2.53% | 6.71 | 6.95 | 61326 | 4215.21 | 2.51% |
| 2024-03-19 | 6.62 | 6.72 | 0.12 | 1.82% | 6.60 | 6.77 | 57728 | 3863.43 | 2.36% |
| 2024-03-18 | 6.53 | 6.60 | 0.07 | 1.07% | 6.45 | 6.62 | 55696 | 3659.93 | 2.28% |
| 2024-03-15 | 6.38 | 6.53 | 0.12 | 1.87% | 6.34 | 6.54 | 42028 | 2702.95 | 1.72% |
| 2024-03-14 | 6.45 | 6.41 | -0.04 | -0.62% | 6.31 | 6.48 | 33710 | 2159.20 | 1.38% |
| 2024-03-13 | 6.47 | 6.45 | 0.02 | 0.31% | 6.37 | 6.50 | 48910 | 3142.93 | 2.00% |
| 2024-03-12 | 6.40 | 6.43 | 0.04 | 0.63% | 6.31 | 6.48 | 48396 | 3105.75 | 1.98% |
| 2024-03-11 | 6.21 | 6.39 | 0.18 | 2.90% | 6.21 | 6.39 | 60007 | 3790.80 | 2.45% |
| 2024-03-08 | 6.05 | 6.21 | 0.15 | 2.48% | 6.04 | 6.24 | 57342 | 3539.16 | 2.35% |
| 2024-03-07 | 6.15 | 6.06 | -0.04 | -0.66% | 6.06 | 6.26 | 49725 | 3067.19 | 2.03% |
| 2024-03-06 | 5.95 | 6.10 | 0.10 | 1.67% | 5.92 | 6.18 | 48582 | 2946.66 | 1.99% |
| 2024-03-05 | 6.14 | 6.00 | -0.15 | -2.44% | 5.93 | 6.15 | 52308 | 3141.75 | 2.14% |
| 2024-03-04 | 6.08 | 6.15 | 0.09 | 1.49% | 5.92 | 6.17 | 73495 | 4459.13 | 3.01% |
| 2024-03-01 | 5.93 | 6.06 | 0.16 | 2.71% | 5.90 | 6.11 | 75664 | 4542.38 | 3.09% |
| 2024-02-29 | 5.68 | 5.90 | 0.17 | 2.97% | 5.66 | 5.93 | 98899 | 5781.57 | 4.05% |
| 2024-02-28 | 6.38 | 5.73 | -0.64 | -10.05% | 5.73 | 6.55 | 125259 | 7629.20 | 5.12% |
| 2024-02-27 | 6.26 | 6.37 | 0.11 | 1.76% | 6.17 | 6.39 | 46374 | 2923.63 | 1.90% |
| 2024-02-26 | 6.08 | 6.26 | 0.21 | 3.47% | 6.05 | 6.42 | 70480 | 4400.46 | 2.88% |
| 2024-02-23 | 5.90 | 6.05 | 0.16 | 2.72% | 5.84 | 6.09 | 56112 | 3341.62 | 2.30% |
| 2024-02-22 | 5.66 | 5.89 | 0.21 | 3.70% | 5.64 | 5.90 | 61509 | 3565.45 | 2.52% |
| 2024-02-21 | 5.51 | 5.68 | 0.16 | 2.90% | 5.48 | 5.88 | 80460 | 4611.21 | 3.29% |
| 2024-02-20 | 5.45 | 5.52 | 0.09 | 1.66% | 5.29 | 5.55 | 74957 | 4103.15 | 3.07% |
| 2024-02-19 | 5.26 | 5.43 | 0.27 | 5.23% | 5.20 | 5.56 | 134438 | 7288.38 | 5.50% |
| 2024-02-08 | 4.75 | 5.16 | 0.47 | 10.02% | 4.56 | 5.16 | 146059 | 7188.37 | 5.97% |
| 2024-02-07 | 5.05 | 4.69 | -0.28 | -5.63% | 4.62 | 5.08 | 169780 | 8073.23 | 6.94% |
| 2024-02-06 | 4.94 | 4.97 | -0.24 | -4.61% | 4.69 | 5.22 | 161382 | 7818.81 | 6.60% |
| 2024-02-05 | 5.73 | 5.21 | -0.58 | -10.02% | 5.21 | 5.78 | 90325 | 4768.56 | 3.69% |