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 | 7.11 | 7.03 | -0.33 | -4.48% | 6.99 | 7.29 | 571042 | 40632.11 | 6.09% |
| 2024-05-08 | 6.82 | 7.36 | 0.36 | 5.14% | 6.82 | 7.78 | 833394 | 60176.27 | 8.89% |
| 2024-05-07 | 6.60 | 7.00 | 0.35 | 5.26% | 6.50 | 7.10 | 673671 | 45669.89 | 7.19% |
| 2024-05-06 | 6.32 | 6.65 | 0.45 | 7.26% | 6.26 | 6.79 | 563864 | 36986.39 | 6.02% |
| 2024-04-30 | 6.02 | 6.20 | 0.19 | 3.16% | 5.90 | 6.59 | 449086 | 28107.79 | 4.79% |
| 2024-04-29 | 5.73 | 6.01 | 0.15 | 2.56% | 5.69 | 6.03 | 279741 | 16579.01 | 2.99% |
| 2024-04-26 | 5.79 | 5.86 | -0.02 | -0.34% | 5.77 | 5.93 | 227990 | 13339.92 | 2.43% |
| 2024-04-25 | 5.71 | 5.88 | 0.13 | 2.26% | 5.71 | 6.06 | 270571 | 16086.63 | 2.89% |
| 2024-04-24 | 5.70 | 5.75 | 0.03 | 0.52% | 5.62 | 5.76 | 173095 | 9856.56 | 1.85% |
| 2024-04-23 | 5.78 | 5.72 | -0.07 | -1.21% | 5.68 | 5.96 | 201835 | 11662.62 | 2.15% |
| 2024-04-22 | 5.93 | 5.79 | -0.23 | -3.82% | 5.78 | 6.06 | 265901 | 15557.17 | 2.84% |
| 2024-04-19 | 5.44 | 6.02 | 0.51 | 9.26% | 5.40 | 6.34 | 510485 | 30120.15 | 5.45% |
| 2024-04-18 | 5.68 | 5.51 | -0.17 | -2.99% | 5.47 | 5.70 | 206923 | 11476.58 | 2.21% |
| 2024-04-17 | 5.24 | 5.68 | 0.54 | 10.51% | 5.24 | 5.70 | 302841 | 16881.78 | 3.23% |
| 2024-04-16 | 5.90 | 5.14 | -0.76 | -12.88% | 5.13 | 5.90 | 360923 | 19462.81 | 3.85% |
| 2024-04-15 | 6.16 | 5.90 | -0.38 | -6.05% | 5.71 | 6.22 | 348070 | 20669.94 | 3.71% |
| 2024-04-12 | 6.69 | 6.28 | -0.45 | -6.69% | 6.15 | 6.81 | 439023 | 28047.80 | 4.69% |
| 2024-04-11 | 6.64 | 6.73 | -0.33 | -4.67% | 6.41 | 6.85 | 324934 | 21820.09 | 3.47% |
| 2024-04-10 | 7.20 | 7.06 | -0.25 | -3.42% | 6.97 | 7.27 | 306866 | 21742.24 | 3.27% |
| 2024-04-09 | 6.89 | 7.31 | 0.33 | 4.73% | 6.82 | 7.43 | 495764 | 35466.79 | 5.29% |
| 2024-04-08 | 7.40 | 6.98 | -0.42 | -5.68% | 6.90 | 7.45 | 486439 | 34596.38 | 5.19% |
| 2024-04-03 | 7.90 | 7.40 | -0.55 | -6.92% | 7.33 | 7.90 | 610231 | 46144.87 | 6.51% |
| 2024-04-02 | 7.35 | 7.95 | 0.48 | 6.43% | 7.34 | 8.06 | 996498 | 77929.66 | 10.63% |
| 2024-04-01 | 7.31 | 7.47 | 0.01 | 0.13% | 7.15 | 7.63 | 700634 | 51721.92 | 7.48% |
| 2024-03-29 | 7.25 | 7.46 | 0.06 | 0.81% | 7.06 | 7.77 | 926718 | 68477.27 | 9.89% |
| 2024-03-28 | 7.04 | 7.40 | 0.46 | 6.63% | 7.04 | 7.64 | 1068934 | 79064.21 | 11.41% |
| 2024-03-27 | 5.81 | 6.94 | 1.16 | 20.07% | 5.75 | 6.94 | 727010 | 48671.73 | 7.76% |
| 2024-03-26 | 5.83 | 5.78 | -0.03 | -0.52% | 5.66 | 5.88 | 94997 | 5472.96 | 1.01% |
| 2024-03-25 | 6.03 | 5.81 | -0.22 | -3.65% | 5.79 | 6.05 | 110679 | 6547.92 | 1.18% |
| 2024-03-22 | 6.17 | 6.03 | -0.15 | -2.43% | 5.99 | 6.20 | 107642 | 6527.99 | 1.15% |
| 2024-03-21 | 6.23 | 6.18 | -0.07 | -1.12% | 6.13 | 6.28 | 87870 | 5442.57 | 0.94% |
| 2024-03-20 | 6.19 | 6.25 | 0.06 | 0.97% | 6.15 | 6.28 | 102843 | 6397.21 | 1.10% |
| 2024-03-19 | 6.20 | 6.19 | -0.03 | -0.48% | 6.19 | 6.28 | 89288 | 5557.37 | 0.95% |
| 2024-03-18 | 6.15 | 6.22 | 0.08 | 1.30% | 6.08 | 6.25 | 131402 | 8114.58 | 1.40% |
| 2024-03-15 | 6.03 | 6.14 | 0.08 | 1.32% | 5.98 | 6.15 | 94904 | 5779.14 | 1.01% |
| 2024-03-14 | 6.16 | 6.06 | -0.01 | -0.16% | 5.99 | 6.26 | 123370 | 7531.40 | 1.32% |
| 2024-03-13 | 6.13 | 6.07 | -0.06 | -0.98% | 6.03 | 6.13 | 88593 | 5378.21 | 0.95% |
| 2024-03-12 | 6.03 | 6.13 | 0.12 | 2.00% | 6.02 | 6.15 | 126880 | 7745.00 | 1.35% |
| 2024-03-11 | 5.90 | 6.01 | 0.12 | 2.04% | 5.87 | 6.01 | 100908 | 6007.59 | 1.08% |
| 2024-03-08 | 5.86 | 5.89 | 0.06 | 1.03% | 5.83 | 5.95 | 73979 | 4352.26 | 0.79% |
| 2024-03-07 | 5.94 | 5.83 | -0.10 | -1.69% | 5.83 | 5.99 | 78101 | 4617.91 | 0.83% |
| 2024-03-06 | 6.02 | 5.93 | -0.05 | -0.84% | 5.84 | 6.02 | 87825 | 5208.60 | 0.94% |
| 2024-03-05 | 6.12 | 5.98 | -0.15 | -2.45% | 5.90 | 6.12 | 129951 | 7788.76 | 1.39% |
| 2024-03-04 | 6.06 | 6.13 | 0.08 | 1.32% | 5.99 | 6.32 | 181002 | 11124.28 | 1.93% |
| 2024-03-01 | 5.98 | 6.05 | 0.07 | 1.17% | 5.91 | 6.06 | 108271 | 6494.60 | 1.16% |
| 2024-02-29 | 5.82 | 5.98 | 0.17 | 2.93% | 5.76 | 5.99 | 139599 | 8241.98 | 1.49% |
| 2024-02-28 | 6.16 | 5.81 | -0.35 | -5.68% | 5.80 | 6.38 | 238562 | 14637.44 | 2.55% |
| 2024-02-27 | 6.00 | 6.16 | 0.14 | 2.33% | 5.92 | 6.16 | 118987 | 7240.56 | 1.27% |
| 2024-02-26 | 5.94 | 6.02 | 0.06 | 1.01% | 5.90 | 6.12 | 142229 | 8542.80 | 1.52% |
| 2024-02-23 | 5.83 | 5.96 | 0.08 | 1.36% | 5.82 | 5.97 | 126227 | 7442.83 | 1.35% |
| 2024-02-22 | 5.80 | 5.88 | 0.06 | 1.03% | 5.72 | 5.89 | 130057 | 7576.69 | 1.39% |
| 2024-02-21 | 5.67 | 5.82 | 0.07 | 1.22% | 5.64 | 6.01 | 162665 | 9516.57 | 1.74% |
| 2024-02-20 | 5.70 | 5.75 | 0.00 | 0.00% | 5.60 | 5.81 | 106770 | 6122.08 | 1.14% |
| 2024-02-19 | 5.77 | 5.75 | 0.04 | 0.70% | 5.63 | 5.84 | 157392 | 9022.22 | 1.68% |
| 2024-02-08 | 5.28 | 5.71 | 0.43 | 8.14% | 5.28 | 5.87 | 214785 | 12232.00 | 2.29% |
| 2024-02-07 | 5.16 | 5.28 | 0.14 | 2.72% | 5.08 | 5.35 | 136717 | 7203.78 | 1.46% |
| 2024-02-06 | 4.68 | 5.14 | 0.40 | 8.44% | 4.59 | 5.27 | 148176 | 7308.90 | 1.58% |
| 2024-02-05 | 5.23 | 4.74 | -0.47 | -9.02% | 4.59 | 5.23 | 156204 | 7545.22 | 1.67% |
| 2024-02-02 | 5.47 | 5.21 | -0.27 | -4.93% | 5.04 | 5.59 | 117501 | 6230.71 | 1.25% |
| 2024-02-01 | 5.40 | 5.48 | 0.02 | 0.37% | 5.37 | 5.62 | 76568 | 4200.62 | 0.82% |
| 2024-01-31 | 6.00 | 5.46 | -0.63 | -10.34% | 5.44 | 6.00 | 168509 | 9571.22 | 1.80% |
| 2024-01-30 | 6.22 | 6.09 | -0.13 | -2.09% | 6.09 | 6.27 | 50588 | 3119.35 | 0.54% |