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 | 6.47 | 6.27 | -0.26 | -3.98% | 6.27 | 6.47 | 645174 | 40880.70 | 2.71% |
| 2024-05-07 | 6.52 | 6.53 | 0.01 | 0.15% | 6.48 | 6.69 | 670612 | 44046.04 | 2.81% |
| 2024-05-06 | 6.65 | 6.52 | 0.02 | 0.31% | 6.47 | 6.69 | 637765 | 41914.18 | 2.67% |
| 2024-04-30 | 6.63 | 6.50 | -0.12 | -1.81% | 6.43 | 6.64 | 612149 | 39952.39 | 2.57% |
| 2024-04-29 | 6.53 | 6.62 | 0.19 | 2.95% | 6.53 | 6.68 | 703943 | 46524.45 | 2.95% |
| 2024-04-26 | 6.28 | 6.43 | 0.19 | 3.04% | 6.27 | 6.49 | 804400 | 51610.57 | 3.37% |
| 2024-04-25 | 6.22 | 6.24 | -0.05 | -0.79% | 6.15 | 6.31 | 550985 | 34372.05 | 2.31% |
| 2024-04-24 | 6.04 | 6.29 | 0.26 | 4.31% | 6.00 | 6.30 | 700173 | 43259.18 | 2.94% |
| 2024-04-23 | 6.06 | 6.03 | 0.02 | 0.33% | 6.01 | 6.15 | 459560 | 27971.45 | 1.93% |
| 2024-04-22 | 6.11 | 6.01 | -0.17 | -2.75% | 5.93 | 6.17 | 576339 | 34804.61 | 2.42% |
| 2024-04-19 | 6.27 | 6.18 | -0.12 | -1.90% | 6.16 | 6.35 | 445960 | 27822.70 | 1.94% |
| 2024-04-18 | 6.35 | 6.30 | -0.10 | -1.56% | 6.24 | 6.45 | 557980 | 35415.96 | 2.42% |
| 2024-04-17 | 6.05 | 6.40 | 0.47 | 7.93% | 6.05 | 6.42 | 764819 | 48084.10 | 3.32% |
| 2024-04-16 | 6.17 | 5.93 | -0.33 | -5.27% | 5.92 | 6.31 | 679483 | 41088.80 | 2.95% |
| 2024-04-15 | 6.43 | 6.26 | -0.16 | -2.49% | 6.15 | 6.49 | 610017 | 38393.14 | 2.65% |
| 2024-04-12 | 6.50 | 6.42 | -0.12 | -1.83% | 6.40 | 6.58 | 456486 | 29525.45 | 1.98% |
| 2024-04-11 | 6.43 | 6.54 | 0.07 | 1.08% | 6.40 | 6.65 | 635362 | 41725.38 | 2.76% |
| 2024-04-10 | 6.72 | 6.47 | -0.29 | -4.29% | 6.41 | 6.74 | 704491 | 45958.80 | 3.06% |
| 2024-04-09 | 6.75 | 6.76 | 0.08 | 1.20% | 6.68 | 6.80 | 439829 | 29628.26 | 1.91% |
| 2024-04-08 | 6.85 | 6.68 | -0.18 | -2.62% | 6.68 | 6.85 | 533783 | 36004.13 | 2.32% |
| 2024-04-03 | 7.07 | 6.86 | -0.26 | -3.65% | 6.84 | 7.10 | 731278 | 50637.27 | 3.17% |
| 2024-04-02 | 7.33 | 7.12 | -0.23 | -3.13% | 7.06 | 7.33 | 716976 | 51316.02 | 3.11% |
| 2024-04-01 | 7.20 | 7.35 | 0.21 | 2.94% | 7.19 | 7.48 | 695194 | 51136.98 | 3.02% |
| 2024-03-29 | 7.16 | 7.14 | -0.07 | -0.97% | 7.01 | 7.19 | 648764 | 45993.31 | 2.82% |
| 2024-03-28 | 6.95 | 7.21 | 0.23 | 3.30% | 6.93 | 7.34 | 983392 | 70790.35 | 4.27% |
| 2024-03-27 | 7.39 | 6.98 | -0.41 | -5.55% | 6.98 | 7.46 | 1095416 | 77921.52 | 4.75% |
| 2024-03-26 | 7.60 | 7.39 | -0.28 | -3.65% | 7.31 | 7.78 | 1160520 | 87235.84 | 5.04% |
| 2024-03-25 | 8.20 | 7.67 | -0.57 | -6.92% | 7.65 | 8.25 | 1766042 | 139905.00 | 7.66% |
| 2024-03-22 | 7.85 | 8.24 | 0.31 | 3.91% | 7.83 | 8.35 | 2464123 | 200136.75 | 10.69% |
| 2024-03-21 | 7.91 | 7.93 | 0.18 | 2.32% | 7.79 | 8.09 | 2109121 | 167871.97 | 9.15% |
| 2024-03-20 | 7.37 | 7.75 | 0.35 | 4.73% | 7.37 | 7.82 | 2029569 | 155896.41 | 8.81% |
| 2024-03-19 | 7.48 | 7.40 | -0.12 | -1.60% | 7.39 | 7.63 | 906422 | 68204.07 | 3.93% |
| 2024-03-18 | 7.39 | 7.52 | 0.18 | 2.45% | 7.26 | 7.54 | 979240 | 72781.22 | 4.25% |
| 2024-03-15 | 7.30 | 7.34 | -0.01 | -0.14% | 7.16 | 7.34 | 625712 | 45328.64 | 2.72% |
| 2024-03-14 | 7.42 | 7.35 | -0.17 | -2.26% | 7.24 | 7.48 | 864234 | 63652.50 | 3.75% |
| 2024-03-13 | 7.38 | 7.52 | 0.13 | 1.76% | 7.38 | 7.65 | 1416338 | 106775.56 | 6.15% |
| 2024-03-12 | 7.35 | 7.39 | 0.05 | 0.68% | 7.35 | 7.53 | 919163 | 68314.70 | 3.99% |
| 2024-03-11 | 7.11 | 7.34 | 0.16 | 2.23% | 7.10 | 7.34 | 744487 | 54045.01 | 3.23% |
| 2024-03-08 | 7.07 | 7.18 | 0.15 | 2.13% | 7.01 | 7.21 | 635133 | 45220.80 | 2.76% |
| 2024-03-07 | 7.31 | 7.03 | -0.27 | -3.70% | 7.02 | 7.37 | 950296 | 68258.60 | 4.12% |
| 2024-03-06 | 7.27 | 7.30 | -0.09 | -1.22% | 7.26 | 7.51 | 840910 | 61880.06 | 3.65% |
| 2024-03-05 | 7.51 | 7.39 | -0.23 | -3.02% | 7.36 | 7.62 | 1169800 | 87504.04 | 5.08% |
| 2024-03-04 | 7.50 | 7.62 | 0.11 | 1.46% | 7.30 | 7.63 | 1332094 | 99887.62 | 5.78% |
| 2024-03-01 | 7.38 | 7.51 | 0.13 | 1.76% | 7.32 | 7.55 | 1168565 | 87153.63 | 5.07% |
| 2024-02-29 | 7.02 | 7.38 | 0.32 | 4.53% | 7.01 | 7.42 | 1142764 | 83271.31 | 4.96% |
| 2024-02-28 | 7.56 | 7.06 | -0.57 | -7.47% | 7.06 | 7.83 | 2043806 | 152883.98 | 8.87% |
| 2024-02-27 | 7.26 | 7.63 | 0.40 | 5.53% | 7.20 | 7.64 | 1686815 | 125450.07 | 7.32% |
| 2024-02-26 | 7.23 | 7.23 | -0.09 | -1.23% | 7.16 | 7.40 | 1264747 | 91780.66 | 5.49% |
| 2024-02-23 | 7.15 | 7.32 | 0.19 | 2.66% | 7.03 | 7.38 | 1692139 | 122540.31 | 7.34% |
| 2024-02-22 | 7.09 | 7.13 | 0.08 | 1.13% | 7.05 | 7.26 | 1126667 | 80462.58 | 4.89% |
| 2024-02-21 | 6.94 | 7.05 | -0.05 | -0.70% | 6.91 | 7.25 | 1372743 | 97973.02 | 5.96% |
| 2024-02-20 | 7.02 | 7.10 | -0.04 | -0.56% | 6.95 | 7.29 | 1518645 | 108586.32 | 6.59% |
| 2024-02-19 | 7.38 | 7.14 | 0.73 | 11.39% | 6.91 | 7.38 | 1863299 | 132147.69 | 8.09% |
| 2024-02-08 | 6.35 | 6.41 | 0.16 | 2.56% | 6.35 | 6.65 | 1015334 | 66152.09 | 4.41% |
| 2024-02-07 | 5.89 | 6.25 | 0.39 | 6.66% | 5.82 | 6.32 | 1130865 | 69497.96 | 4.91% |
| 2024-02-06 | 5.28 | 5.86 | 0.57 | 10.78% | 5.22 | 5.92 | 935884 | 52628.77 | 4.06% |
| 2024-02-05 | 5.88 | 5.29 | -0.58 | -9.88% | 5.12 | 5.92 | 1012417 | 55268.77 | 4.39% |
| 2024-02-02 | 6.04 | 5.87 | -0.13 | -2.17% | 5.66 | 6.28 | 788425 | 47046.08 | 3.42% |
| 2024-02-01 | 5.95 | 6.00 | 0.02 | 0.33% | 5.77 | 6.19 | 599208 | 35969.46 | 2.60% |
| 2024-01-31 | 6.26 | 5.98 | -0.35 | -5.53% | 5.95 | 6.52 | 722545 | 45450.38 | 3.14% |
| 2024-01-30 | 6.38 | 6.33 | -0.14 | -2.16% | 6.32 | 6.56 | 383980 | 24713.03 | 1.67% |
| 2024-01-29 | 6.78 | 6.47 | -0.29 | -4.29% | 6.46 | 6.78 | 575519 | 37800.62 | 2.50% |