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 | 6.90 | 6.73 | -0.21 | -3.03% | 6.72 | 6.90 | 255127 | 17283.11 | 1.37% |
| 2024-05-07 | 7.00 | 6.94 | -0.05 | -0.72% | 6.91 | 7.01 | 216994 | 15098.42 | 1.17% |
| 2024-05-06 | 7.00 | 6.99 | 0.10 | 1.45% | 6.96 | 7.09 | 286521 | 20114.63 | 1.54% |
| 2024-04-30 | 6.99 | 6.89 | -0.14 | -1.99% | 6.81 | 7.02 | 293926 | 20252.71 | 1.58% |
| 2024-04-29 | 6.82 | 7.03 | 0.09 | 1.30% | 6.82 | 7.11 | 469784 | 32894.67 | 2.53% |
| 2024-04-26 | 6.75 | 6.94 | 0.17 | 2.51% | 6.73 | 6.95 | 274486 | 18897.80 | 1.48% |
| 2024-04-25 | 6.78 | 6.77 | -0.06 | -0.88% | 6.69 | 6.84 | 218330 | 14772.67 | 1.17% |
| 2024-04-24 | 6.68 | 6.83 | 0.14 | 2.09% | 6.63 | 6.85 | 247218 | 16715.69 | 1.33% |
| 2024-04-23 | 6.62 | 6.69 | 0.06 | 0.90% | 6.55 | 6.72 | 269602 | 17939.58 | 1.45% |
| 2024-04-22 | 6.41 | 6.63 | 0.18 | 2.79% | 6.35 | 6.72 | 341488 | 22467.95 | 1.84% |
| 2024-04-19 | 6.56 | 6.45 | -0.09 | -1.38% | 6.42 | 6.73 | 416957 | 27433.10 | 2.24% |
| 2024-04-18 | 6.55 | 6.54 | -0.05 | -0.76% | 6.48 | 6.65 | 242337 | 15902.62 | 1.30% |
| 2024-04-17 | 6.38 | 6.59 | 0.29 | 4.60% | 6.38 | 6.65 | 286381 | 18745.29 | 1.54% |
| 2024-04-16 | 6.43 | 6.30 | -0.22 | -3.37% | 6.25 | 6.57 | 321236 | 20462.12 | 1.73% |
| 2024-04-15 | 6.59 | 6.52 | -0.09 | -1.36% | 6.40 | 6.69 | 341870 | 22359.48 | 1.84% |
| 2024-04-12 | 6.66 | 6.61 | -0.04 | -0.60% | 6.58 | 6.74 | 202516 | 13503.18 | 1.09% |
| 2024-04-11 | 6.69 | 6.65 | -0.06 | -0.89% | 6.64 | 6.77 | 222980 | 14944.18 | 1.20% |
| 2024-04-10 | 6.91 | 6.71 | -0.20 | -2.89% | 6.61 | 6.92 | 268134 | 18010.85 | 1.44% |
| 2024-04-09 | 6.84 | 6.91 | 0.10 | 1.47% | 6.77 | 6.93 | 197924 | 13558.23 | 1.06% |
| 2024-04-08 | 6.99 | 6.81 | -0.27 | -3.81% | 6.80 | 7.00 | 326326 | 22511.87 | 1.75% |
| 2024-04-03 | 7.30 | 7.08 | -0.17 | -2.34% | 7.05 | 7.38 | 354726 | 25376.48 | 1.91% |
| 2024-04-02 | 7.33 | 7.25 | -0.10 | -1.36% | 7.18 | 7.38 | 258867 | 18739.72 | 1.39% |
| 2024-04-01 | 7.26 | 7.35 | 0.16 | 2.23% | 7.24 | 7.37 | 287345 | 20992.26 | 1.55% |
| 2024-03-29 | 7.31 | 7.19 | -0.07 | -0.96% | 7.08 | 7.31 | 259820 | 18606.17 | 1.40% |
| 2024-03-28 | 7.12 | 7.26 | 0.20 | 2.83% | 7.04 | 7.37 | 314059 | 22708.30 | 1.69% |
| 2024-03-27 | 7.37 | 7.06 | -0.31 | -4.21% | 7.05 | 7.38 | 334636 | 23938.93 | 1.81% |
| 2024-03-26 | 7.51 | 7.37 | -0.12 | -1.60% | 7.31 | 7.54 | 300728 | 22255.82 | 1.62% |
| 2024-03-25 | 7.83 | 7.49 | -0.31 | -3.97% | 7.48 | 7.87 | 409140 | 31357.27 | 2.21% |
| 2024-03-22 | 7.77 | 7.80 | 0.00 | 0.00% | 7.57 | 7.90 | 503092 | 38877.18 | 2.71% |
| 2024-03-21 | 7.94 | 7.80 | -0.09 | -1.14% | 7.74 | 8.00 | 473984 | 37121.92 | 2.56% |
| 2024-03-20 | 7.58 | 7.89 | 0.26 | 3.41% | 7.56 | 7.99 | 721166 | 56444.20 | 3.89% |
| 2024-03-19 | 7.60 | 7.63 | 0.02 | 0.26% | 7.54 | 7.81 | 546868 | 42069.56 | 2.95% |
| 2024-03-18 | 7.70 | 7.61 | 0.24 | 3.26% | 7.50 | 7.83 | 734231 | 56076.34 | 3.96% |
| 2024-03-15 | 7.14 | 7.37 | 0.21 | 2.93% | 7.08 | 7.38 | 360248 | 26017.23 | 1.94% |
| 2024-03-14 | 7.26 | 7.16 | -0.05 | -0.69% | 7.06 | 7.39 | 364768 | 26288.83 | 1.97% |
| 2024-03-13 | 7.12 | 7.21 | 0.08 | 1.12% | 7.09 | 7.28 | 343362 | 24652.42 | 1.85% |
| 2024-03-12 | 6.95 | 7.13 | 0.15 | 2.15% | 6.95 | 7.20 | 395447 | 28166.36 | 2.13% |
| 2024-03-11 | 6.74 | 6.98 | 0.21 | 3.10% | 6.74 | 6.99 | 346798 | 23941.74 | 1.87% |
| 2024-03-08 | 6.72 | 6.77 | 0.07 | 1.04% | 6.67 | 6.81 | 256369 | 17269.16 | 1.38% |
| 2024-03-07 | 6.94 | 6.70 | -0.22 | -3.18% | 6.70 | 6.96 | 271184 | 18496.61 | 1.46% |
| 2024-03-06 | 6.88 | 6.92 | -0.01 | -0.14% | 6.84 | 7.02 | 250774 | 17353.00 | 1.35% |
| 2024-03-05 | 7.04 | 6.93 | -0.13 | -1.84% | 6.86 | 7.04 | 401486 | 27867.18 | 2.17% |
| 2024-03-04 | 7.18 | 7.06 | -0.09 | -1.26% | 6.96 | 7.20 | 407267 | 28691.95 | 2.20% |
| 2024-03-01 | 7.10 | 7.15 | 0.06 | 0.85% | 6.98 | 7.23 | 385145 | 27298.47 | 2.08% |
| 2024-02-29 | 6.74 | 7.09 | 0.32 | 4.73% | 6.72 | 7.12 | 452891 | 31677.05 | 2.44% |
| 2024-02-28 | 7.09 | 6.77 | -0.34 | -4.78% | 6.75 | 7.24 | 533357 | 37464.51 | 2.88% |
| 2024-02-27 | 6.80 | 7.11 | 0.26 | 3.80% | 6.76 | 7.12 | 435524 | 30416.58 | 2.35% |
| 2024-02-26 | 6.88 | 6.85 | -0.11 | -1.58% | 6.78 | 6.95 | 383079 | 26267.67 | 2.07% |
| 2024-02-23 | 6.81 | 6.96 | 0.18 | 2.65% | 6.72 | 6.98 | 443904 | 30311.55 | 2.40% |
| 2024-02-22 | 6.60 | 6.78 | 0.17 | 2.57% | 6.56 | 6.89 | 462621 | 31344.57 | 2.50% |
| 2024-02-21 | 6.54 | 6.61 | 0.01 | 0.15% | 6.50 | 6.75 | 597530 | 39667.12 | 3.22% |
| 2024-02-20 | 6.52 | 6.60 | -0.01 | -0.15% | 6.45 | 6.63 | 278802 | 18310.40 | 1.50% |
| 2024-02-19 | 6.79 | 6.61 | -0.02 | -0.30% | 6.49 | 6.80 | 537063 | 35612.14 | 2.90% |
| 2024-02-08 | 6.52 | 6.63 | 0.14 | 2.16% | 6.48 | 6.87 | 655015 | 43884.57 | 3.53% |
| 2024-02-07 | 6.00 | 6.49 | 0.40 | 6.57% | 5.98 | 6.50 | 763266 | 48517.66 | 4.12% |
| 2024-02-06 | 5.44 | 6.09 | 0.52 | 9.34% | 5.42 | 6.10 | 615914 | 35971.98 | 3.32% |
| 2024-02-05 | 5.44 | 5.57 | 0.09 | 1.64% | 5.12 | 5.84 | 626081 | 33992.48 | 3.38% |
| 2024-02-02 | 5.71 | 5.48 | -0.27 | -4.70% | 5.30 | 5.83 | 459428 | 25548.53 | 2.48% |
| 2024-02-01 | 5.64 | 5.75 | 0.05 | 0.88% | 5.59 | 5.94 | 409843 | 23672.10 | 2.21% |
| 2024-01-31 | 5.99 | 5.70 | -0.32 | -5.32% | 5.70 | 6.05 | 522026 | 30452.94 | 2.82% |
| 2024-01-30 | 6.27 | 6.02 | 0.12 | 2.03% | 5.98 | 6.45 | 638447 | 39415.31 | 3.45% |
| 2024-01-29 | 6.04 | 5.90 | -0.12 | -1.99% | 5.87 | 6.09 | 207230 | 12315.81 | 1.12% |