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 | 7.39 | 7.39 | -0.13 | -1.73% | 7.33 | 7.54 | 248848 | 18446.60 | 4.85% |
| 2024-05-08 | 7.04 | 7.52 | 0.43 | 6.06% | 6.92 | 7.60 | 367034 | 26977.91 | 7.15% |
| 2024-05-07 | 7.01 | 7.09 | 0.02 | 0.28% | 6.96 | 7.20 | 146511 | 10411.78 | 2.85% |
| 2024-05-06 | 7.03 | 7.07 | 0.14 | 2.02% | 6.94 | 7.17 | 170377 | 12027.69 | 3.32% |
| 2024-04-30 | 7.12 | 6.93 | -0.23 | -3.21% | 6.92 | 7.36 | 210925 | 14918.50 | 4.11% |
| 2024-04-29 | 7.09 | 7.16 | -0.04 | -0.56% | 7.03 | 7.28 | 221305 | 15858.31 | 4.31% |
| 2024-04-26 | 6.74 | 7.20 | 0.41 | 6.04% | 6.69 | 7.28 | 282990 | 19850.99 | 5.51% |
| 2024-04-25 | 6.76 | 6.79 | -0.04 | -0.59% | 6.70 | 7.00 | 185312 | 12719.40 | 3.61% |
| 2024-04-24 | 6.75 | 6.83 | -0.07 | -1.01% | 6.62 | 6.84 | 180712 | 12167.67 | 3.52% |
| 2024-04-23 | 6.88 | 6.90 | 0.10 | 1.47% | 6.72 | 7.09 | 218876 | 15053.43 | 4.26% |
| 2024-04-22 | 6.78 | 6.80 | -0.11 | -1.59% | 6.61 | 6.97 | 225685 | 15352.95 | 4.40% |
| 2024-04-19 | 7.10 | 6.91 | -0.27 | -3.76% | 6.88 | 7.20 | 324134 | 22628.27 | 6.32% |
| 2024-04-18 | 7.21 | 7.18 | -0.21 | -2.84% | 7.12 | 7.62 | 493573 | 36239.89 | 9.62% |
| 2024-04-17 | 6.81 | 7.39 | 0.78 | 11.80% | 6.81 | 7.40 | 513448 | 36426.81 | 10.00% |
| 2024-04-16 | 7.01 | 6.61 | -0.56 | -7.81% | 6.50 | 7.14 | 432487 | 29383.48 | 8.43% |
| 2024-04-15 | 6.51 | 7.17 | 0.44 | 6.54% | 6.51 | 7.65 | 605437 | 42511.21 | 11.80% |
| 2024-04-12 | 6.43 | 6.73 | 0.52 | 8.37% | 6.42 | 6.84 | 403772 | 26876.58 | 7.87% |
| 2024-04-11 | 6.00 | 6.21 | 0.14 | 2.31% | 5.96 | 6.25 | 79869 | 4931.83 | 1.56% |
| 2024-04-10 | 6.18 | 6.07 | -0.12 | -1.94% | 5.99 | 6.24 | 66661 | 4060.27 | 1.30% |
| 2024-04-09 | 6.09 | 6.19 | 0.09 | 1.48% | 6.09 | 6.21 | 58995 | 3630.43 | 1.15% |
| 2024-04-08 | 6.27 | 6.10 | -0.18 | -2.87% | 6.08 | 6.30 | 87808 | 5411.28 | 1.71% |
| 2024-04-03 | 6.23 | 6.28 | 0.03 | 0.48% | 6.17 | 6.29 | 59557 | 3716.57 | 1.16% |
| 2024-04-02 | 6.19 | 6.25 | 0.06 | 0.97% | 6.17 | 6.31 | 90815 | 5669.86 | 1.77% |
| 2024-04-01 | 6.22 | 6.19 | 0.02 | 0.32% | 6.12 | 6.26 | 77105 | 4754.34 | 1.50% |
| 2024-03-29 | 5.97 | 6.17 | 0.21 | 3.52% | 5.93 | 6.17 | 84837 | 5189.82 | 1.65% |
| 2024-03-28 | 5.80 | 5.96 | 0.16 | 2.76% | 5.75 | 6.09 | 79666 | 4758.33 | 1.55% |
| 2024-03-27 | 6.10 | 5.80 | -0.30 | -4.92% | 5.78 | 6.10 | 80189 | 4762.05 | 1.56% |
| 2024-03-26 | 5.94 | 6.10 | 0.17 | 2.87% | 5.91 | 6.13 | 73931 | 4448.46 | 1.44% |
| 2024-03-25 | 6.12 | 5.93 | -0.22 | -3.58% | 5.91 | 6.20 | 83689 | 5090.88 | 1.63% |
| 2024-03-22 | 6.19 | 6.15 | -0.02 | -0.32% | 5.95 | 6.27 | 139778 | 8532.15 | 2.72% |
| 2024-03-21 | 6.04 | 6.17 | 0.13 | 2.15% | 6.00 | 6.21 | 104898 | 6386.20 | 2.04% |
| 2024-03-20 | 6.05 | 6.04 | -0.01 | -0.17% | 5.98 | 6.07 | 77436 | 4664.41 | 1.51% |
| 2024-03-19 | 6.03 | 6.05 | 0.01 | 0.17% | 6.01 | 6.11 | 83449 | 5064.29 | 1.63% |
| 2024-03-18 | 6.00 | 6.04 | 0.07 | 1.17% | 6.00 | 6.14 | 104215 | 6316.35 | 2.03% |
| 2024-03-15 | 5.92 | 5.97 | 0.05 | 0.84% | 5.84 | 5.99 | 59365 | 3517.00 | 1.16% |
| 2024-03-14 | 5.90 | 5.92 | -0.03 | -0.50% | 5.81 | 6.00 | 76627 | 4527.82 | 1.49% |
| 2024-03-13 | 5.90 | 5.95 | 0.02 | 0.34% | 5.86 | 5.96 | 83254 | 4921.20 | 1.62% |
| 2024-03-12 | 5.97 | 5.93 | -0.06 | -1.00% | 5.85 | 5.98 | 123434 | 7284.82 | 2.41% |
| 2024-03-11 | 5.74 | 5.99 | 0.30 | 5.27% | 5.70 | 6.02 | 162210 | 9561.14 | 3.16% |
| 2024-03-08 | 5.62 | 5.69 | 0.06 | 1.07% | 5.56 | 5.74 | 77856 | 4400.67 | 1.52% |
| 2024-03-07 | 5.67 | 5.63 | 0.00 | 0.00% | 5.58 | 5.75 | 88594 | 5025.72 | 1.73% |
| 2024-03-06 | 5.50 | 5.63 | 0.08 | 1.44% | 5.50 | 5.75 | 93729 | 5297.50 | 1.83% |
| 2024-03-05 | 5.65 | 5.55 | -0.19 | -3.31% | 5.53 | 5.73 | 94726 | 5301.12 | 1.85% |
| 2024-03-04 | 5.85 | 5.74 | -0.06 | -1.03% | 5.63 | 5.90 | 116933 | 6725.11 | 2.28% |
| 2024-03-01 | 5.62 | 5.80 | 0.18 | 3.20% | 5.56 | 5.88 | 145259 | 8284.94 | 2.83% |
| 2024-02-29 | 5.25 | 5.62 | 0.22 | 4.07% | 5.25 | 5.63 | 144097 | 7928.24 | 2.81% |
| 2024-02-28 | 5.68 | 5.40 | -0.26 | -4.59% | 5.40 | 6.04 | 256686 | 14838.23 | 5.00% |
| 2024-02-27 | 5.46 | 5.66 | 0.12 | 2.17% | 5.43 | 5.66 | 152234 | 8492.45 | 2.97% |
| 2024-02-26 | 5.47 | 5.54 | 0.02 | 0.36% | 5.44 | 5.62 | 172733 | 9545.70 | 3.37% |
| 2024-02-23 | 5.53 | 5.52 | -0.01 | -0.18% | 5.35 | 5.55 | 203160 | 11053.85 | 3.96% |
| 2024-02-22 | 5.29 | 5.53 | 0.64 | 13.09% | 5.13 | 5.79 | 277485 | 15092.29 | 5.41% |
| 2024-02-21 | 4.75 | 4.89 | 0.09 | 1.88% | 4.74 | 5.01 | 91657 | 4496.62 | 1.79% |
| 2024-02-20 | 4.76 | 4.80 | 0.00 | 0.00% | 4.64 | 4.84 | 74272 | 3531.65 | 1.45% |
| 2024-02-19 | 4.68 | 4.80 | 0.14 | 3.00% | 4.68 | 4.94 | 128776 | 6208.55 | 2.51% |
| 2024-02-08 | 4.29 | 4.66 | 0.46 | 10.95% | 4.12 | 4.68 | 180622 | 7903.90 | 3.52% |
| 2024-02-07 | 4.46 | 4.20 | -0.19 | -4.33% | 4.14 | 4.47 | 169402 | 7255.69 | 3.30% |
| 2024-02-06 | 4.19 | 4.39 | 0.08 | 1.86% | 3.99 | 4.59 | 167998 | 7137.76 | 3.27% |
| 2024-02-05 | 4.79 | 4.31 | -0.55 | -11.32% | 4.15 | 4.79 | 178879 | 7821.10 | 3.49% |
| 2024-02-02 | 5.17 | 4.86 | -0.31 | -6.00% | 4.65 | 5.24 | 121341 | 6005.43 | 2.36% |
| 2024-02-01 | 5.36 | 5.17 | -0.23 | -4.26% | 5.10 | 5.39 | 106720 | 5552.65 | 2.08% |
| 2024-01-31 | 5.73 | 5.40 | -0.30 | -5.26% | 5.39 | 5.73 | 107041 | 5922.38 | 2.09% |
| 2024-01-30 | 5.79 | 5.70 | -0.14 | -2.40% | 5.68 | 5.97 | 80964 | 4695.51 | 1.58% |