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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 7.38 | 7.12 | -0.28 | -3.78% | 7.07 | 7.38 | 377972 | 27034.42 | 4.44% |
| 2024-05-09 | 7.36 | 7.40 | -0.02 | -0.27% | 7.27 | 7.43 | 211325 | 15555.97 | 2.48% |
| 2024-05-08 | 7.45 | 7.42 | -0.08 | -1.07% | 7.36 | 7.63 | 245251 | 18330.80 | 2.88% |
| 2024-05-07 | 7.57 | 7.50 | -0.20 | -2.60% | 7.41 | 7.65 | 376900 | 28311.43 | 4.42% |
| 2024-05-06 | 7.35 | 7.70 | 0.43 | 5.91% | 7.17 | 7.84 | 532842 | 39858.77 | 6.25% |
| 2024-04-30 | 6.96 | 7.27 | 0.34 | 4.91% | 6.90 | 7.34 | 442781 | 31828.69 | 5.20% |
| 2024-04-29 | 6.97 | 6.93 | -0.06 | -0.86% | 6.87 | 7.08 | 356610 | 24753.38 | 4.18% |
| 2024-04-26 | 6.65 | 6.99 | 0.31 | 4.64% | 6.61 | 7.00 | 377340 | 26046.52 | 4.43% |
| 2024-04-25 | 6.78 | 6.68 | -0.09 | -1.33% | 6.63 | 6.96 | 409365 | 27772.28 | 4.80% |
| 2024-04-24 | 6.85 | 6.77 | 0.04 | 0.59% | 6.67 | 7.08 | 628946 | 43424.23 | 7.38% |
| 2024-04-23 | 6.85 | 6.73 | -0.09 | -1.32% | 6.63 | 6.85 | 312270 | 20934.19 | 3.66% |
| 2024-04-22 | 6.42 | 6.82 | 0.35 | 5.41% | 6.32 | 6.87 | 472394 | 31710.79 | 5.54% |
| 2024-04-19 | 6.43 | 6.47 | 0.01 | 0.15% | 6.33 | 6.66 | 232435 | 15044.11 | 2.73% |
| 2024-04-18 | 6.47 | 6.52 | 0.00 | 0.00% | 6.37 | 6.65 | 267221 | 17468.01 | 3.14% |
| 2024-04-17 | 5.97 | 6.52 | 0.75 | 13.00% | 5.95 | 6.54 | 370345 | 23264.30 | 4.35% |
| 2024-04-16 | 6.23 | 5.77 | -0.53 | -8.41% | 5.74 | 6.25 | 325689 | 19333.61 | 3.82% |
| 2024-04-15 | 6.45 | 6.30 | -0.19 | -2.93% | 6.16 | 6.51 | 276464 | 17547.88 | 3.24% |
| 2024-04-12 | 6.52 | 6.49 | -0.13 | -1.96% | 6.39 | 6.62 | 333499 | 21653.72 | 3.91% |
| 2024-04-11 | 6.29 | 6.62 | 0.22 | 3.44% | 6.22 | 6.68 | 460890 | 29758.66 | 5.41% |
| 2024-04-10 | 6.19 | 6.40 | 0.24 | 3.90% | 6.15 | 6.52 | 444670 | 28425.57 | 5.22% |
| 2024-04-09 | 6.13 | 6.16 | 0.01 | 0.16% | 6.07 | 6.20 | 111694 | 6841.62 | 1.31% |
| 2024-04-08 | 6.08 | 6.15 | 0.01 | 0.16% | 6.07 | 6.25 | 141663 | 8775.43 | 1.66% |
| 2024-04-03 | 6.18 | 6.14 | -0.08 | -1.29% | 6.05 | 6.21 | 109443 | 6693.38 | 1.28% |
| 2024-04-02 | 6.21 | 6.22 | -0.01 | -0.16% | 6.14 | 6.27 | 110610 | 6871.94 | 1.30% |
| 2024-04-01 | 6.10 | 6.23 | 0.14 | 2.30% | 6.10 | 6.26 | 138906 | 8613.36 | 1.63% |
| 2024-03-29 | 6.02 | 6.09 | 0.09 | 1.50% | 5.97 | 6.13 | 97114 | 5873.99 | 1.14% |
| 2024-03-28 | 5.91 | 6.00 | 0.09 | 1.52% | 5.90 | 6.09 | 96342 | 5794.93 | 1.13% |
| 2024-03-27 | 6.14 | 5.91 | -0.23 | -3.75% | 5.88 | 6.14 | 126029 | 7601.80 | 1.48% |
| 2024-03-26 | 6.04 | 6.14 | 0.11 | 1.82% | 6.01 | 6.17 | 126216 | 7680.32 | 1.48% |
| 2024-03-25 | 6.13 | 6.03 | -0.12 | -1.95% | 6.02 | 6.20 | 128985 | 7901.20 | 1.51% |
| 2024-03-22 | 6.25 | 6.15 | -0.05 | -0.81% | 6.10 | 6.25 | 160645 | 9908.64 | 1.88% |
| 2024-03-21 | 6.35 | 6.20 | -0.18 | -2.82% | 6.16 | 6.37 | 235889 | 14692.21 | 2.77% |
| 2024-03-20 | 6.28 | 6.38 | 0.10 | 1.59% | 6.25 | 6.39 | 155818 | 9883.79 | 1.83% |
| 2024-03-19 | 6.24 | 6.28 | 0.02 | 0.32% | 6.21 | 6.33 | 129865 | 8156.02 | 1.52% |
| 2024-03-18 | 6.26 | 6.26 | 0.09 | 1.46% | 6.20 | 6.32 | 172346 | 10794.41 | 2.02% |
| 2024-03-15 | 6.07 | 6.17 | 0.09 | 1.48% | 6.02 | 6.18 | 141246 | 8641.82 | 1.66% |
| 2024-03-14 | 6.08 | 6.08 | -0.02 | -0.33% | 6.00 | 6.16 | 135392 | 8231.25 | 1.59% |
| 2024-03-13 | 6.10 | 6.10 | -0.02 | -0.33% | 6.05 | 6.17 | 141001 | 8605.32 | 1.65% |
| 2024-03-12 | 5.99 | 6.12 | 0.21 | 3.55% | 5.91 | 6.12 | 216682 | 13069.72 | 2.54% |
| 2024-03-11 | 5.79 | 5.91 | 0.10 | 1.72% | 5.77 | 5.92 | 104344 | 6117.98 | 1.22% |
| 2024-03-08 | 5.76 | 5.81 | 0.03 | 0.52% | 5.70 | 5.82 | 78237 | 4510.10 | 0.92% |
| 2024-03-07 | 5.85 | 5.78 | -0.01 | -0.17% | 5.76 | 5.93 | 133276 | 7806.73 | 1.56% |
| 2024-03-06 | 5.74 | 5.79 | 0.05 | 0.87% | 5.68 | 5.87 | 96629 | 5584.85 | 1.13% |
| 2024-03-05 | 5.84 | 5.74 | -0.13 | -2.21% | 5.66 | 5.84 | 149016 | 8548.81 | 1.75% |
| 2024-03-04 | 5.93 | 5.87 | -0.09 | -1.51% | 5.79 | 5.98 | 137800 | 8069.56 | 1.62% |
| 2024-03-01 | 5.91 | 5.96 | 0.10 | 1.71% | 5.83 | 5.97 | 145348 | 8589.69 | 1.71% |
| 2024-02-29 | 5.53 | 5.86 | 0.32 | 5.78% | 5.50 | 5.87 | 159463 | 9145.83 | 1.87% |
| 2024-02-28 | 5.98 | 5.54 | -0.43 | -7.20% | 5.51 | 6.02 | 236369 | 13760.06 | 2.77% |
| 2024-02-27 | 5.76 | 5.97 | 0.18 | 3.11% | 5.73 | 5.98 | 156087 | 9237.80 | 1.83% |
| 2024-02-26 | 5.72 | 5.79 | 0.07 | 1.22% | 5.69 | 5.91 | 157971 | 9150.25 | 1.85% |
| 2024-02-23 | 5.63 | 5.72 | 0.09 | 1.60% | 5.56 | 5.74 | 130975 | 7386.07 | 1.54% |
| 2024-02-22 | 5.55 | 5.63 | 0.04 | 0.72% | 5.53 | 5.65 | 109996 | 6157.38 | 1.29% |
| 2024-02-21 | 5.43 | 5.59 | 0.12 | 2.19% | 5.40 | 5.72 | 180047 | 10118.02 | 2.11% |
| 2024-02-20 | 5.50 | 5.47 | -0.09 | -1.62% | 5.40 | 5.50 | 92742 | 5047.36 | 1.09% |
| 2024-02-19 | 5.53 | 5.56 | 0.08 | 1.46% | 5.41 | 5.59 | 156679 | 8653.54 | 1.84% |
| 2024-02-08 | 5.07 | 5.48 | 0.41 | 8.09% | 5.07 | 5.48 | 183889 | 9769.72 | 2.16% |
| 2024-02-07 | 4.98 | 5.07 | 0.12 | 2.42% | 4.90 | 5.23 | 193548 | 9843.67 | 2.27% |
| 2024-02-06 | 4.61 | 4.95 | 0.34 | 7.38% | 4.42 | 5.06 | 158665 | 7619.78 | 1.86% |
| 2024-02-05 | 4.87 | 4.61 | -0.32 | -6.49% | 4.35 | 4.87 | 170879 | 7931.65 | 2.01% |
| 2024-02-02 | 5.08 | 4.93 | -0.14 | -2.76% | 4.75 | 5.17 | 129265 | 6416.22 | 1.52% |