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 | 6.60 | 6.87 | 0.30 | 4.57% | 6.60 | 6.99 | 260622 | 17654.74 | 6.24% |
| 2024-05-08 | 6.76 | 6.57 | -0.27 | -3.95% | 6.55 | 6.76 | 192971 | 12812.74 | 4.62% |
| 2024-05-07 | 6.53 | 6.84 | 0.29 | 4.43% | 6.49 | 6.92 | 323554 | 21854.94 | 7.74% |
| 2024-05-06 | 6.71 | 6.55 | -0.18 | -2.67% | 6.53 | 6.76 | 228222 | 15136.86 | 5.46% |
| 2024-04-30 | 6.69 | 6.73 | 0.01 | 0.15% | 6.55 | 6.88 | 233584 | 15667.77 | 5.59% |
| 2024-04-29 | 6.59 | 6.72 | -0.04 | -0.59% | 6.59 | 6.75 | 269336 | 18001.12 | 6.45% |
| 2024-04-26 | 6.20 | 6.76 | 0.50 | 7.99% | 6.16 | 6.97 | 401642 | 26810.24 | 9.61% |
| 2024-04-25 | 6.18 | 6.26 | 0.07 | 1.13% | 6.09 | 6.42 | 162704 | 10177.92 | 3.89% |
| 2024-04-24 | 5.84 | 6.19 | 0.33 | 5.63% | 5.81 | 6.20 | 127068 | 7724.70 | 3.04% |
| 2024-04-23 | 5.74 | 5.86 | 0.13 | 2.27% | 5.74 | 5.90 | 99998 | 5833.88 | 2.39% |
| 2024-04-22 | 5.85 | 5.73 | -0.17 | -2.88% | 5.65 | 5.88 | 98768 | 5690.32 | 2.36% |
| 2024-04-19 | 5.86 | 5.90 | 0.07 | 1.20% | 5.73 | 5.91 | 112594 | 6555.15 | 2.70% |
| 2024-04-18 | 5.92 | 5.83 | -0.04 | -0.68% | 5.73 | 6.04 | 108334 | 6366.37 | 2.59% |
| 2024-04-17 | 5.35 | 5.87 | 0.63 | 12.02% | 5.35 | 5.87 | 134392 | 7655.11 | 3.22% |
| 2024-04-16 | 5.75 | 5.24 | -0.56 | -9.66% | 5.24 | 5.78 | 144680 | 7835.76 | 3.46% |
| 2024-04-15 | 6.19 | 5.80 | -0.38 | -6.15% | 5.67 | 6.24 | 154754 | 9120.70 | 3.70% |
| 2024-04-12 | 6.41 | 6.18 | -0.22 | -3.44% | 6.10 | 6.48 | 108871 | 6836.08 | 2.61% |
| 2024-04-11 | 6.37 | 6.40 | -0.10 | -1.54% | 6.34 | 6.55 | 102605 | 6617.38 | 2.46% |
| 2024-04-10 | 6.70 | 6.50 | -0.20 | -2.99% | 6.40 | 6.70 | 119777 | 7816.59 | 2.87% |
| 2024-04-09 | 6.47 | 6.70 | 0.23 | 3.55% | 6.47 | 6.70 | 113104 | 7467.52 | 2.71% |
| 2024-04-08 | 6.79 | 6.47 | -0.34 | -4.99% | 6.46 | 6.79 | 131588 | 8611.84 | 3.15% |
| 2024-04-03 | 6.89 | 6.81 | -0.18 | -2.58% | 6.67 | 6.92 | 141573 | 9594.14 | 3.39% |
| 2024-04-02 | 7.05 | 6.99 | -0.11 | -1.55% | 6.86 | 7.12 | 200923 | 14043.03 | 4.81% |
| 2024-04-01 | 7.06 | 7.10 | 0.05 | 0.71% | 6.95 | 7.13 | 232233 | 16371.80 | 5.56% |
| 2024-03-29 | 6.88 | 7.05 | 0.03 | 0.43% | 6.73 | 7.07 | 280474 | 19365.30 | 6.71% |
| 2024-03-28 | 6.50 | 7.02 | 0.60 | 9.35% | 6.50 | 7.14 | 308506 | 21232.34 | 7.38% |
| 2024-03-27 | 6.64 | 6.42 | -0.30 | -4.46% | 6.35 | 6.85 | 175120 | 11429.57 | 4.19% |
| 2024-03-26 | 6.72 | 6.72 | 0.08 | 1.20% | 6.62 | 6.88 | 134869 | 9068.20 | 3.23% |
| 2024-03-25 | 6.94 | 6.64 | -0.33 | -4.73% | 6.59 | 6.94 | 142452 | 9646.25 | 3.41% |
| 2024-03-22 | 6.93 | 6.97 | -0.01 | -0.14% | 6.86 | 7.11 | 159028 | 11104.06 | 3.81% |
| 2024-03-21 | 6.99 | 6.98 | 0.01 | 0.14% | 6.86 | 7.06 | 141698 | 9873.95 | 3.39% |
| 2024-03-20 | 6.89 | 6.97 | 0.05 | 0.72% | 6.86 | 7.02 | 125531 | 8734.52 | 3.00% |
| 2024-03-19 | 6.96 | 6.92 | -0.05 | -0.72% | 6.78 | 6.98 | 179660 | 12378.61 | 4.30% |
| 2024-03-18 | 6.69 | 6.97 | 0.30 | 4.50% | 6.67 | 7.10 | 199477 | 13754.97 | 4.77% |
| 2024-03-15 | 6.47 | 6.67 | 0.17 | 2.62% | 6.45 | 6.67 | 115507 | 7605.83 | 2.76% |
| 2024-03-14 | 6.58 | 6.50 | -0.14 | -2.11% | 6.38 | 6.66 | 117034 | 7623.53 | 2.80% |
| 2024-03-13 | 6.56 | 6.64 | 0.05 | 0.76% | 6.50 | 6.73 | 170664 | 11297.75 | 4.09% |
| 2024-03-12 | 6.60 | 6.59 | -0.04 | -0.60% | 6.46 | 6.63 | 158646 | 10375.72 | 3.80% |
| 2024-03-11 | 6.36 | 6.63 | 0.21 | 3.27% | 6.34 | 6.67 | 191276 | 12525.48 | 4.58% |
| 2024-03-08 | 6.24 | 6.42 | 0.20 | 3.22% | 6.16 | 6.46 | 152055 | 9637.05 | 3.64% |
| 2024-03-07 | 6.31 | 6.22 | -0.09 | -1.43% | 6.20 | 6.43 | 113953 | 7209.57 | 2.73% |
| 2024-03-06 | 6.15 | 6.31 | 0.11 | 1.77% | 6.15 | 6.38 | 103306 | 6473.15 | 2.47% |
| 2024-03-05 | 6.34 | 6.20 | -0.17 | -2.67% | 6.16 | 6.34 | 102074 | 6369.27 | 2.44% |
| 2024-03-04 | 6.39 | 6.37 | -0.03 | -0.47% | 6.20 | 6.40 | 97274 | 6148.13 | 2.33% |
| 2024-03-01 | 6.26 | 6.40 | 0.22 | 3.56% | 6.21 | 6.48 | 145640 | 9260.23 | 3.49% |
| 2024-02-29 | 5.84 | 6.18 | 0.33 | 5.64% | 5.84 | 6.20 | 143933 | 8774.87 | 3.45% |
| 2024-02-28 | 6.51 | 5.85 | -0.67 | -10.28% | 5.83 | 6.56 | 244953 | 15330.25 | 5.86% |
| 2024-02-27 | 6.23 | 6.52 | 0.23 | 3.66% | 6.18 | 6.52 | 176616 | 11211.27 | 4.23% |
| 2024-02-26 | 6.08 | 6.29 | 0.21 | 3.45% | 6.04 | 6.42 | 256886 | 15998.99 | 6.15% |
| 2024-02-23 | 5.97 | 6.08 | 0.11 | 1.84% | 5.90 | 6.08 | 208139 | 12468.82 | 4.98% |
| 2024-02-22 | 5.70 | 5.97 | 0.09 | 1.53% | 5.68 | 6.05 | 222212 | 13080.38 | 5.32% |
| 2024-02-21 | 5.56 | 5.88 | 0.25 | 4.44% | 5.55 | 6.07 | 254007 | 14878.28 | 6.08% |
| 2024-02-20 | 5.40 | 5.63 | 0.19 | 3.49% | 5.28 | 5.85 | 144312 | 7980.09 | 3.45% |
| 2024-02-19 | 5.31 | 5.44 | 0.20 | 3.82% | 5.31 | 5.60 | 183978 | 10017.29 | 4.40% |
| 2024-02-08 | 4.64 | 5.24 | 0.61 | 13.17% | 4.53 | 5.26 | 211676 | 10331.73 | 5.07% |
| 2024-02-07 | 4.75 | 4.63 | -0.12 | -2.53% | 4.54 | 4.93 | 178173 | 8469.43 | 4.26% |
| 2024-02-06 | 4.52 | 4.75 | 0.05 | 1.06% | 4.21 | 4.98 | 201398 | 9162.95 | 4.82% |
| 2024-02-05 | 5.16 | 4.70 | -0.56 | -10.65% | 4.52 | 5.24 | 185203 | 8827.19 | 4.43% |
| 2024-02-02 | 5.63 | 5.26 | -0.35 | -6.24% | 5.01 | 5.71 | 131805 | 7057.67 | 3.16% |
| 2024-02-01 | 5.66 | 5.61 | -0.06 | -1.06% | 5.49 | 5.75 | 112827 | 6327.48 | 2.70% |
| 2024-01-31 | 6.05 | 5.67 | -0.36 | -5.97% | 5.64 | 6.07 | 117688 | 6856.60 | 2.82% |