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 | 6.76 | 6.73 | -0.09 | -1.32% | 6.66 | 7.04 | 186767 | 12694.91 | 5.47% |
| 2024-05-07 | 6.73 | 6.82 | 0.06 | 0.89% | 6.67 | 6.84 | 175956 | 11926.88 | 5.15% |
| 2024-05-06 | 6.65 | 6.76 | 0.16 | 2.42% | 6.58 | 6.77 | 168138 | 11229.77 | 4.92% |
| 2024-04-30 | 6.78 | 6.60 | -0.27 | -3.93% | 6.56 | 6.80 | 209983 | 13966.45 | 6.15% |
| 2024-04-29 | 6.77 | 6.87 | -0.01 | -0.15% | 6.68 | 6.94 | 233992 | 15909.01 | 6.85% |
| 2024-04-26 | 6.95 | 6.88 | -0.20 | -2.82% | 6.82 | 6.98 | 285651 | 19689.32 | 8.37% |
| 2024-04-25 | 6.79 | 7.08 | 0.20 | 2.91% | 6.77 | 7.39 | 393807 | 27781.13 | 11.53% |
| 2024-04-24 | 6.75 | 6.88 | -0.06 | -0.86% | 6.69 | 7.12 | 430549 | 29647.24 | 12.61% |
| 2024-04-23 | 6.30 | 6.94 | 0.63 | 9.98% | 6.29 | 6.94 | 291819 | 19851.87 | 8.55% |
| 2024-04-22 | 6.41 | 6.31 | -0.25 | -3.81% | 6.21 | 6.47 | 154718 | 9800.08 | 4.53% |
| 2024-04-19 | 6.23 | 6.56 | 0.24 | 3.80% | 6.17 | 6.59 | 255559 | 16448.49 | 7.48% |
| 2024-04-18 | 6.19 | 6.32 | 0.12 | 1.94% | 6.12 | 6.48 | 186173 | 11760.18 | 5.45% |
| 2024-04-17 | 5.96 | 6.20 | 0.24 | 4.03% | 5.95 | 6.25 | 158203 | 9740.88 | 4.63% |
| 2024-04-16 | 6.29 | 5.96 | -0.07 | -1.16% | 5.96 | 6.47 | 203782 | 12732.12 | 5.97% |
| 2024-04-15 | 6.16 | 6.03 | -0.21 | -3.37% | 5.81 | 6.26 | 139117 | 8429.12 | 4.07% |
| 2024-04-12 | 6.33 | 6.24 | -0.09 | -1.42% | 6.24 | 6.40 | 90799 | 5738.05 | 2.66% |
| 2024-04-11 | 6.30 | 6.33 | -0.06 | -0.94% | 6.25 | 6.38 | 96517 | 6100.08 | 2.82% |
| 2024-04-10 | 6.55 | 6.39 | -0.17 | -2.59% | 6.25 | 6.58 | 142675 | 9140.45 | 4.18% |
| 2024-04-09 | 6.52 | 6.56 | -0.05 | -0.76% | 6.44 | 6.58 | 124136 | 8106.88 | 3.63% |
| 2024-04-08 | 6.52 | 6.61 | 0.09 | 1.38% | 6.39 | 6.63 | 203914 | 13306.67 | 5.97% |
| 2024-04-03 | 6.61 | 6.52 | -0.14 | -2.10% | 6.48 | 6.66 | 208912 | 13661.59 | 6.11% |
| 2024-04-02 | 6.79 | 6.66 | -0.29 | -4.17% | 6.58 | 6.90 | 408858 | 27425.39 | 11.97% |
| 2024-04-01 | 7.98 | 6.95 | -0.48 | -6.46% | 6.93 | 7.98 | 683679 | 49687.47 | 20.01% |
| 2024-03-29 | 6.83 | 7.43 | 0.68 | 10.07% | 6.83 | 7.43 | 427923 | 31164.91 | 12.52% |
| 2024-03-28 | 6.08 | 6.75 | 0.61 | 9.93% | 6.03 | 6.75 | 253184 | 16332.93 | 7.41% |
| 2024-03-27 | 6.42 | 6.14 | -0.39 | -5.97% | 6.09 | 6.49 | 241666 | 15116.92 | 7.07% |
| 2024-03-26 | 6.74 | 6.53 | -0.29 | -4.25% | 6.38 | 6.74 | 415662 | 26986.75 | 12.17% |
| 2024-03-25 | 6.18 | 6.82 | 0.62 | 10.00% | 6.17 | 6.82 | 261503 | 17579.23 | 7.65% |
| 2024-03-22 | 6.30 | 6.20 | -0.06 | -0.96% | 6.19 | 6.47 | 184893 | 11651.63 | 5.41% |
| 2024-03-21 | 6.14 | 6.26 | 0.12 | 1.95% | 6.06 | 6.34 | 143067 | 8865.61 | 4.19% |
| 2024-03-20 | 6.17 | 6.14 | 0.03 | 0.49% | 6.09 | 6.18 | 75082 | 4602.21 | 2.20% |
| 2024-03-19 | 6.00 | 6.11 | 0.07 | 1.16% | 6.00 | 6.16 | 100174 | 6099.77 | 2.93% |
| 2024-03-18 | 5.99 | 6.04 | 0.08 | 1.34% | 5.92 | 6.04 | 77957 | 4663.48 | 2.28% |
| 2024-03-15 | 5.85 | 5.96 | 0.11 | 1.88% | 5.80 | 5.96 | 70584 | 4163.68 | 2.07% |
| 2024-03-14 | 5.89 | 5.85 | -0.05 | -0.85% | 5.78 | 5.98 | 69555 | 4088.69 | 2.04% |
| 2024-03-13 | 5.95 | 5.90 | 0.02 | 0.34% | 5.83 | 6.00 | 73509 | 4332.73 | 2.15% |
| 2024-03-12 | 5.80 | 5.88 | 0.10 | 1.73% | 5.74 | 5.89 | 85479 | 4984.59 | 2.50% |
| 2024-03-11 | 5.68 | 5.78 | 0.09 | 1.58% | 5.67 | 5.78 | 45492 | 2604.90 | 1.33% |
| 2024-03-08 | 5.70 | 5.69 | -0.01 | -0.18% | 5.60 | 5.74 | 41049 | 2324.08 | 1.20% |
| 2024-03-07 | 5.72 | 5.70 | 0.00 | 0.00% | 5.68 | 5.81 | 56813 | 3265.43 | 1.66% |
| 2024-03-06 | 5.59 | 5.70 | 0.09 | 1.60% | 5.58 | 5.74 | 52073 | 2958.96 | 1.52% |
| 2024-03-05 | 5.80 | 5.61 | -0.20 | -3.44% | 5.61 | 5.80 | 76170 | 4318.02 | 2.23% |
| 2024-03-04 | 5.83 | 5.81 | -0.07 | -1.19% | 5.76 | 5.93 | 84943 | 4939.04 | 2.49% |
| 2024-03-01 | 5.87 | 5.88 | 0.01 | 0.17% | 5.73 | 5.89 | 101969 | 5928.25 | 2.98% |
| 2024-02-29 | 5.68 | 5.87 | 0.09 | 1.56% | 5.57 | 5.89 | 115567 | 6682.07 | 3.38% |
| 2024-02-28 | 6.07 | 5.78 | -0.28 | -4.62% | 5.66 | 6.17 | 152092 | 9038.49 | 4.45% |
| 2024-02-27 | 5.92 | 6.06 | 0.12 | 2.02% | 5.90 | 6.06 | 66080 | 3970.03 | 1.93% |
| 2024-02-26 | 5.87 | 5.94 | 0.06 | 1.02% | 5.85 | 6.05 | 86617 | 5150.22 | 2.54% |
| 2024-02-23 | 5.73 | 5.88 | 0.13 | 2.26% | 5.71 | 5.89 | 97100 | 5625.07 | 2.84% |
| 2024-02-22 | 5.56 | 5.75 | 0.18 | 3.23% | 5.53 | 5.80 | 107188 | 6080.43 | 3.14% |
| 2024-02-21 | 5.42 | 5.57 | 0.12 | 2.20% | 5.38 | 5.69 | 109057 | 6083.91 | 3.19% |
| 2024-02-20 | 5.42 | 5.45 | 0.02 | 0.37% | 5.30 | 5.46 | 75973 | 4098.82 | 2.22% |
| 2024-02-19 | 5.28 | 5.43 | 0.15 | 2.84% | 5.28 | 5.52 | 124593 | 6725.47 | 3.65% |
| 2024-02-08 | 4.90 | 5.28 | 0.28 | 5.60% | 4.76 | 5.30 | 158926 | 8100.00 | 4.65% |
| 2024-02-07 | 5.21 | 5.00 | -0.21 | -4.03% | 4.90 | 5.43 | 170351 | 8618.95 | 4.99% |
| 2024-02-06 | 5.16 | 5.21 | -0.09 | -1.70% | 4.80 | 5.47 | 133537 | 6747.83 | 3.91% |
| 2024-02-05 | 5.86 | 5.30 | -0.59 | -10.02% | 5.30 | 5.91 | 136999 | 7382.45 | 4.01% |
| 2024-02-02 | 6.10 | 5.89 | -0.20 | -3.28% | 5.70 | 6.21 | 87072 | 5215.13 | 2.55% |
| 2024-02-01 | 6.13 | 6.09 | -0.04 | -0.65% | 6.06 | 6.25 | 78265 | 4806.64 | 2.29% |
| 2024-01-31 | 6.43 | 6.13 | -0.28 | -4.37% | 6.11 | 6.44 | 78715 | 4910.18 | 2.30% |
| 2024-01-30 | 6.59 | 6.41 | -0.23 | -3.46% | 6.40 | 6.69 | 50923 | 3334.03 | 1.49% |