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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 6.67 | 6.86 | 0.18 | 2.69% | 6.60 | 6.87 | 232551 | 15745.80 | 4.27% |
| 2024-05-06 | 6.73 | 6.68 | 0.08 | 1.21% | 6.66 | 6.82 | 178045 | 11968.81 | 3.23% |
| 2024-04-30 | 6.74 | 6.60 | -0.15 | -2.22% | 6.54 | 6.74 | 191393 | 12666.61 | 3.47% |
| 2024-04-29 | 6.62 | 6.75 | 0.16 | 2.43% | 6.59 | 6.81 | 226265 | 15185.79 | 4.11% |
| 2024-04-26 | 6.52 | 6.59 | 0.10 | 1.54% | 6.45 | 6.73 | 244681 | 16194.74 | 4.44% |
| 2024-04-25 | 6.55 | 6.49 | -0.18 | -2.70% | 6.42 | 6.62 | 267317 | 17377.73 | 4.85% |
| 2024-04-24 | 6.33 | 6.67 | 0.40 | 6.38% | 6.33 | 6.79 | 386706 | 25655.84 | 7.02% |
| 2024-04-23 | 6.04 | 6.27 | 0.20 | 3.29% | 6.02 | 6.36 | 231250 | 14391.19 | 4.20% |
| 2024-04-22 | 6.29 | 6.07 | -0.17 | -2.72% | 5.80 | 6.43 | 267664 | 16337.50 | 4.86% |
| 2024-04-19 | 6.06 | 6.24 | 0.17 | 2.80% | 6.00 | 6.32 | 261270 | 16097.63 | 4.74% |
| 2024-04-18 | 5.94 | 6.07 | 0.11 | 1.85% | 5.88 | 6.21 | 153549 | 9332.88 | 2.79% |
| 2024-04-17 | 5.53 | 5.96 | 0.52 | 9.56% | 5.53 | 5.99 | 184500 | 10797.12 | 3.35% |
| 2024-04-16 | 6.00 | 5.44 | -0.59 | -9.78% | 5.43 | 6.05 | 277092 | 15588.81 | 5.03% |
| 2024-04-15 | 6.25 | 6.03 | -0.27 | -4.29% | 5.92 | 6.36 | 192908 | 11732.88 | 3.50% |
| 2024-04-12 | 6.50 | 6.30 | -0.22 | -3.37% | 6.29 | 6.56 | 155730 | 9984.21 | 2.83% |
| 2024-04-11 | 6.45 | 6.52 | -0.03 | -0.46% | 6.35 | 6.74 | 213419 | 13997.32 | 3.87% |
| 2024-04-10 | 6.61 | 6.55 | -0.02 | -0.30% | 6.28 | 6.62 | 151005 | 9698.70 | 2.74% |
| 2024-04-09 | 6.53 | 6.57 | 0.07 | 1.08% | 6.46 | 6.59 | 106388 | 6951.68 | 1.93% |
| 2024-04-08 | 6.72 | 6.50 | -0.22 | -3.27% | 6.50 | 6.73 | 137294 | 9014.76 | 2.49% |
| 2024-04-03 | 6.99 | 6.72 | -0.28 | -4.00% | 6.63 | 7.01 | 190124 | 12823.32 | 3.45% |
| 2024-04-02 | 7.25 | 7.00 | -0.20 | -2.78% | 6.94 | 7.28 | 232106 | 16401.20 | 4.21% |
| 2024-04-01 | 7.10 | 7.20 | 0.15 | 2.13% | 7.05 | 7.39 | 379371 | 27328.25 | 6.89% |
| 2024-03-29 | 6.67 | 7.05 | 0.38 | 5.70% | 6.56 | 7.05 | 299492 | 20416.24 | 5.44% |
| 2024-03-28 | 6.38 | 6.67 | 0.33 | 5.21% | 6.37 | 6.70 | 186621 | 12282.32 | 3.39% |
| 2024-03-27 | 6.70 | 6.34 | -0.34 | -5.09% | 6.34 | 6.71 | 165555 | 10690.56 | 3.01% |
| 2024-03-26 | 6.75 | 6.68 | -0.09 | -1.33% | 6.56 | 6.89 | 205104 | 13761.41 | 3.72% |
| 2024-03-25 | 7.01 | 6.77 | -0.28 | -3.97% | 6.76 | 7.06 | 236558 | 16399.30 | 4.29% |
| 2024-03-22 | 7.15 | 7.05 | -0.14 | -1.95% | 6.94 | 7.19 | 257506 | 18129.30 | 4.67% |
| 2024-03-21 | 7.11 | 7.19 | 0.06 | 0.84% | 7.08 | 7.22 | 235251 | 16835.65 | 4.27% |
| 2024-03-20 | 7.09 | 7.13 | 0.02 | 0.28% | 7.07 | 7.19 | 169441 | 12072.76 | 3.08% |
| 2024-03-19 | 7.15 | 7.11 | -0.19 | -2.60% | 7.10 | 7.28 | 271735 | 19464.40 | 4.93% |
| 2024-03-18 | 6.90 | 7.30 | 0.40 | 5.80% | 6.90 | 7.35 | 389931 | 27976.66 | 7.08% |
| 2024-03-15 | 6.83 | 6.90 | 0.01 | 0.15% | 6.76 | 6.91 | 150489 | 10313.62 | 2.73% |
| 2024-03-14 | 6.94 | 6.89 | -0.12 | -1.71% | 6.70 | 7.01 | 250977 | 17206.38 | 4.56% |
| 2024-03-13 | 6.91 | 7.01 | 0.03 | 0.43% | 6.78 | 7.16 | 374798 | 26139.13 | 6.80% |
| 2024-03-12 | 6.73 | 6.98 | 0.21 | 3.10% | 6.70 | 7.13 | 396657 | 27524.68 | 7.20% |
| 2024-03-11 | 6.79 | 6.77 | -0.05 | -0.73% | 6.58 | 6.80 | 314782 | 21052.18 | 5.71% |
| 2024-03-08 | 6.62 | 6.82 | 0.14 | 2.10% | 6.51 | 6.87 | 383010 | 25495.63 | 6.95% |
| 2024-03-07 | 6.50 | 6.68 | 0.21 | 3.25% | 6.47 | 7.09 | 553354 | 37776.89 | 10.04% |
| 2024-03-06 | 6.33 | 6.47 | 0.10 | 1.57% | 6.30 | 6.55 | 250403 | 16093.64 | 4.55% |
| 2024-03-05 | 6.55 | 6.37 | -0.26 | -3.92% | 6.29 | 6.58 | 411624 | 26404.40 | 7.47% |
| 2024-03-04 | 6.46 | 6.63 | 0.32 | 5.07% | 6.45 | 7.29 | 576602 | 39187.29 | 10.47% |
| 2024-03-01 | 6.15 | 6.31 | 0.19 | 3.10% | 6.15 | 6.41 | 257493 | 16139.61 | 4.67% |
| 2024-02-29 | 5.75 | 6.12 | 0.37 | 6.43% | 5.70 | 6.15 | 281813 | 16931.28 | 5.12% |
| 2024-02-28 | 6.36 | 5.75 | -0.61 | -9.59% | 5.72 | 6.42 | 414437 | 25347.02 | 7.52% |
| 2024-02-27 | 6.19 | 6.36 | 0.18 | 2.91% | 6.06 | 6.36 | 286058 | 17783.36 | 5.19% |
| 2024-02-26 | 6.15 | 6.18 | 0.14 | 2.32% | 6.02 | 6.40 | 315124 | 19586.10 | 5.72% |
| 2024-02-23 | 5.82 | 6.04 | 0.28 | 4.86% | 5.77 | 6.05 | 242977 | 14344.98 | 4.41% |
| 2024-02-22 | 5.60 | 5.76 | 0.21 | 3.78% | 5.60 | 5.79 | 204367 | 11673.26 | 3.71% |
| 2024-02-21 | 5.60 | 5.55 | -0.06 | -1.07% | 5.51 | 5.77 | 230318 | 12997.08 | 4.18% |
| 2024-02-20 | 5.43 | 5.61 | 0.12 | 2.19% | 5.30 | 5.65 | 176528 | 9693.12 | 3.20% |
| 2024-02-19 | 5.40 | 5.49 | 0.22 | 4.17% | 5.32 | 5.63 | 255353 | 13940.63 | 4.64% |
| 2024-02-08 | 4.89 | 5.27 | 0.46 | 9.56% | 4.85 | 5.28 | 234115 | 11852.70 | 4.25% |
| 2024-02-07 | 4.81 | 4.81 | 0.01 | 0.21% | 4.71 | 5.04 | 236496 | 11503.66 | 4.29% |
| 2024-02-06 | 4.46 | 4.80 | 0.23 | 5.03% | 4.26 | 5.02 | 226816 | 10493.53 | 4.12% |
| 2024-02-05 | 5.01 | 4.57 | -0.48 | -9.50% | 4.40 | 5.04 | 262853 | 12188.91 | 4.77% |
| 2024-02-02 | 5.37 | 5.05 | -0.31 | -5.78% | 4.87 | 5.51 | 176883 | 9112.11 | 3.21% |
| 2024-02-01 | 5.42 | 5.36 | -0.11 | -2.01% | 5.26 | 5.50 | 150369 | 8097.93 | 2.73% |
| 2024-01-31 | 5.85 | 5.47 | -0.41 | -6.97% | 5.44 | 5.89 | 166846 | 9383.85 | 3.03% |
| 2024-01-30 | 6.05 | 5.88 | -0.19 | -3.13% | 5.86 | 6.08 | 103119 | 6139.89 | 1.87% |
| 2024-01-29 | 6.36 | 6.07 | -0.26 | -4.11% | 6.06 | 6.37 | 96643 | 5954.19 | 1.75% |