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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.64 | 6.63 | -0.01 | -0.15% | 6.59 | 6.72 | 104752 | 6963.97 | 1.15% |
| 2024-05-08 | 6.74 | 6.64 | -0.25 | -3.63% | 6.62 | 6.80 | 184882 | 12384.06 | 2.03% |
| 2024-05-07 | 6.68 | 6.89 | 0.25 | 3.77% | 6.58 | 7.15 | 237572 | 16241.71 | 2.61% |
| 2024-05-06 | 6.67 | 6.64 | 0.04 | 0.61% | 6.61 | 6.75 | 115410 | 7677.04 | 1.27% |
| 2024-04-30 | 6.70 | 6.60 | -0.07 | -1.05% | 6.49 | 6.70 | 112740 | 7416.37 | 1.24% |
| 2024-04-29 | 6.59 | 6.67 | 0.10 | 1.52% | 6.55 | 6.74 | 123039 | 8202.33 | 1.35% |
| 2024-04-26 | 6.34 | 6.57 | 0.20 | 3.14% | 6.28 | 6.60 | 134936 | 8763.34 | 1.48% |
| 2024-04-25 | 6.24 | 6.37 | 0.19 | 3.07% | 6.13 | 6.43 | 143478 | 9063.73 | 1.58% |
| 2024-04-24 | 6.01 | 6.18 | 0.20 | 3.34% | 5.98 | 6.18 | 148581 | 9068.53 | 1.63% |
| 2024-04-23 | 6.04 | 5.98 | -0.02 | -0.33% | 5.92 | 6.05 | 168970 | 10115.03 | 1.86% |
| 2024-04-22 | 6.13 | 6.00 | -0.42 | -6.54% | 5.73 | 6.14 | 289727 | 17241.66 | 3.19% |
| 2024-04-19 | 6.42 | 6.42 | -0.02 | -0.31% | 6.25 | 6.42 | 136760 | 8695.58 | 1.50% |
| 2024-04-18 | 6.59 | 6.44 | -0.14 | -2.13% | 6.36 | 6.64 | 210367 | 13696.96 | 2.31% |
| 2024-04-17 | 6.14 | 6.58 | 0.56 | 9.30% | 6.14 | 6.58 | 225462 | 14592.67 | 2.48% |
| 2024-04-16 | 6.53 | 6.02 | -0.61 | -9.20% | 6.01 | 6.58 | 177608 | 11078.03 | 1.95% |
| 2024-04-15 | 6.83 | 6.63 | -0.25 | -3.63% | 6.53 | 6.92 | 130290 | 8718.60 | 1.43% |
| 2024-04-12 | 6.87 | 6.88 | 0.01 | 0.15% | 6.86 | 7.01 | 100299 | 6961.49 | 1.10% |
| 2024-04-11 | 6.92 | 6.87 | -0.12 | -1.72% | 6.85 | 7.04 | 91463 | 6347.16 | 1.01% |
| 2024-04-10 | 7.08 | 6.99 | -0.12 | -1.69% | 6.91 | 7.11 | 100143 | 6994.58 | 1.10% |
| 2024-04-09 | 7.04 | 7.11 | 0.09 | 1.28% | 7.02 | 7.14 | 87935 | 6226.71 | 0.97% |
| 2024-04-08 | 7.20 | 7.02 | -0.22 | -3.04% | 7.02 | 7.21 | 107061 | 7592.49 | 1.18% |
| 2024-04-03 | 7.21 | 7.24 | -0.01 | -0.14% | 7.13 | 7.31 | 97212 | 7040.95 | 1.07% |
| 2024-04-02 | 7.36 | 7.25 | -0.07 | -0.96% | 7.17 | 7.37 | 142277 | 10328.63 | 1.56% |
| 2024-04-01 | 7.17 | 7.32 | 0.11 | 1.53% | 7.17 | 7.45 | 202167 | 14801.24 | 2.22% |
| 2024-03-29 | 7.10 | 7.21 | 0.12 | 1.69% | 7.01 | 7.24 | 170740 | 12175.32 | 1.88% |
| 2024-03-28 | 6.70 | 7.09 | 0.37 | 5.51% | 6.70 | 7.23 | 202971 | 14218.30 | 2.23% |
| 2024-03-27 | 7.09 | 6.72 | -0.27 | -3.86% | 6.72 | 7.13 | 198828 | 13708.56 | 2.19% |
| 2024-03-26 | 7.18 | 6.99 | -0.01 | -0.14% | 6.87 | 7.39 | 241200 | 17206.16 | 2.65% |
| 2024-03-25 | 7.08 | 7.00 | -0.11 | -1.55% | 7.00 | 7.21 | 138202 | 9847.70 | 1.52% |
| 2024-03-22 | 7.12 | 7.11 | -0.06 | -0.84% | 7.03 | 7.18 | 106710 | 7581.10 | 1.17% |
| 2024-03-21 | 7.10 | 7.17 | 0.06 | 0.84% | 7.05 | 7.19 | 105915 | 7552.75 | 1.16% |
| 2024-03-20 | 7.00 | 7.11 | 0.14 | 2.01% | 6.95 | 7.13 | 115485 | 8168.30 | 1.27% |
| 2024-03-19 | 6.90 | 6.97 | 0.07 | 1.01% | 6.85 | 7.06 | 110464 | 7721.04 | 1.21% |
| 2024-03-18 | 6.67 | 6.90 | 0.26 | 3.92% | 6.67 | 6.91 | 134654 | 9183.11 | 1.48% |
| 2024-03-15 | 6.60 | 6.64 | 0.04 | 0.61% | 6.52 | 6.65 | 82245 | 5408.73 | 0.90% |
| 2024-03-14 | 6.69 | 6.60 | -0.09 | -1.35% | 6.50 | 6.71 | 97680 | 6452.60 | 1.07% |
| 2024-03-13 | 6.64 | 6.69 | 0.11 | 1.67% | 6.54 | 6.74 | 132316 | 8815.60 | 1.46% |
| 2024-03-12 | 6.65 | 6.58 | -0.04 | -0.60% | 6.55 | 6.80 | 130607 | 8669.58 | 1.44% |
| 2024-03-11 | 6.44 | 6.62 | 0.21 | 3.28% | 6.40 | 6.63 | 118446 | 7737.44 | 1.30% |
| 2024-03-08 | 6.42 | 6.41 | 0.02 | 0.31% | 6.38 | 6.52 | 122121 | 7848.70 | 1.34% |
| 2024-03-07 | 6.55 | 6.39 | -0.09 | -1.39% | 6.38 | 6.60 | 112772 | 7290.04 | 1.24% |
| 2024-03-06 | 6.49 | 6.48 | -0.01 | -0.15% | 6.34 | 6.58 | 99728 | 6445.68 | 1.10% |
| 2024-03-05 | 6.60 | 6.49 | -0.13 | -1.96% | 6.46 | 6.68 | 127896 | 8387.72 | 1.41% |
| 2024-03-04 | 6.58 | 6.62 | 0.03 | 0.46% | 6.42 | 6.66 | 136847 | 9003.83 | 1.51% |
| 2024-03-01 | 6.37 | 6.59 | 0.22 | 3.45% | 6.37 | 6.63 | 221344 | 14453.95 | 2.43% |
| 2024-02-29 | 6.03 | 6.37 | 0.36 | 5.99% | 6.00 | 6.38 | 175684 | 10989.75 | 1.93% |
| 2024-02-28 | 6.57 | 6.01 | -0.53 | -8.10% | 6.00 | 6.65 | 226498 | 14321.09 | 2.49% |
| 2024-02-27 | 6.27 | 6.54 | 0.24 | 3.81% | 6.24 | 6.56 | 154834 | 9965.23 | 1.70% |
| 2024-02-26 | 6.24 | 6.30 | 0.06 | 0.96% | 6.21 | 6.44 | 137698 | 8706.40 | 1.51% |
| 2024-02-23 | 6.09 | 6.24 | 0.18 | 2.97% | 6.06 | 6.26 | 138317 | 8538.08 | 1.52% |
| 2024-02-22 | 5.94 | 6.06 | 0.08 | 1.34% | 5.93 | 6.12 | 117362 | 7089.35 | 1.29% |
| 2024-02-21 | 6.01 | 5.98 | -0.05 | -0.83% | 5.92 | 6.15 | 172965 | 10487.35 | 1.90% |
| 2024-02-20 | 5.89 | 6.03 | 0.18 | 3.08% | 5.68 | 6.10 | 222748 | 13139.18 | 2.45% |
| 2024-02-19 | 5.49 | 5.85 | 0.43 | 7.93% | 5.48 | 5.92 | 320597 | 18472.83 | 3.53% |
| 2024-02-08 | 4.99 | 5.42 | 0.50 | 10.16% | 4.85 | 5.43 | 336348 | 17261.39 | 3.70% |
| 2024-02-07 | 5.11 | 4.92 | -0.17 | -3.34% | 4.80 | 5.16 | 341733 | 16966.33 | 3.76% |
| 2024-02-06 | 4.98 | 5.09 | 0.06 | 1.19% | 4.73 | 5.29 | 278506 | 13959.24 | 3.06% |
| 2024-02-05 | 5.50 | 5.03 | -0.66 | -11.60% | 4.85 | 5.60 | 305600 | 15621.48 | 3.36% |
| 2024-02-02 | 5.84 | 5.69 | -0.16 | -2.74% | 5.44 | 5.95 | 222845 | 12744.37 | 2.45% |
| 2024-02-01 | 5.73 | 5.85 | 0.11 | 1.92% | 5.64 | 6.00 | 191922 | 11213.17 | 2.11% |
| 2024-01-31 | 6.01 | 5.74 | -0.28 | -4.65% | 5.71 | 6.07 | 161365 | 9481.48 | 1.77% |