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 | 7.69 | 8.22 | 0.46 | 5.93% | 7.68 | 8.48 | 270178 | 22071.81 | 5.51% |
| 2024-05-08 | 7.48 | 7.76 | 0.30 | 4.02% | 7.39 | 7.79 | 156321 | 11932.49 | 3.19% |
| 2024-05-07 | 7.57 | 7.46 | -0.14 | -1.84% | 7.41 | 7.63 | 106731 | 7991.84 | 2.18% |
| 2024-05-06 | 7.49 | 7.60 | 0.11 | 1.47% | 7.42 | 7.88 | 175819 | 13330.81 | 3.59% |
| 2024-04-30 | 7.17 | 7.49 | 0.32 | 4.46% | 7.05 | 7.77 | 230476 | 17214.89 | 4.70% |
| 2024-04-29 | 6.77 | 7.17 | 0.41 | 6.07% | 6.74 | 7.25 | 179676 | 12757.44 | 3.67% |
| 2024-04-26 | 6.70 | 6.76 | 0.07 | 1.05% | 6.63 | 6.77 | 63721 | 4290.17 | 1.30% |
| 2024-04-25 | 6.74 | 6.69 | -0.05 | -0.74% | 6.65 | 6.82 | 54340 | 3659.70 | 1.11% |
| 2024-04-24 | 6.68 | 6.74 | 0.03 | 0.45% | 6.57 | 6.76 | 76249 | 5100.06 | 1.56% |
| 2024-04-23 | 6.37 | 6.71 | 0.32 | 5.01% | 6.36 | 6.95 | 113093 | 7538.49 | 2.31% |
| 2024-04-22 | 6.37 | 6.39 | 0.01 | 0.16% | 6.22 | 6.47 | 50838 | 3236.56 | 1.04% |
| 2024-04-19 | 6.27 | 6.38 | 0.03 | 0.47% | 6.25 | 6.43 | 49843 | 3161.79 | 1.02% |
| 2024-04-18 | 6.37 | 6.35 | 0.01 | 0.16% | 6.26 | 6.48 | 54746 | 3498.84 | 1.12% |
| 2024-04-17 | 6.05 | 6.34 | 0.37 | 6.20% | 6.04 | 6.34 | 74351 | 4650.64 | 1.52% |
| 2024-04-16 | 6.33 | 5.97 | -0.42 | -6.57% | 5.88 | 6.44 | 116571 | 7049.65 | 2.38% |
| 2024-04-15 | 6.73 | 6.39 | -0.34 | -5.05% | 6.27 | 6.74 | 123357 | 8005.13 | 2.52% |
| 2024-04-12 | 6.69 | 6.73 | 0.05 | 0.75% | 6.59 | 6.76 | 70184 | 4691.83 | 1.43% |
| 2024-04-11 | 6.67 | 6.68 | -0.04 | -0.60% | 6.61 | 6.80 | 67382 | 4532.36 | 1.37% |
| 2024-04-10 | 6.81 | 6.72 | -0.13 | -1.90% | 6.63 | 6.83 | 83530 | 5604.35 | 1.70% |
| 2024-04-09 | 6.53 | 6.85 | 0.36 | 5.55% | 6.52 | 6.89 | 139670 | 9486.35 | 2.85% |
| 2024-04-08 | 6.70 | 6.49 | -0.25 | -3.71% | 6.46 | 6.72 | 86329 | 5685.35 | 1.76% |
| 2024-04-03 | 6.78 | 6.74 | -0.08 | -1.17% | 6.69 | 6.91 | 82804 | 5603.63 | 1.69% |
| 2024-04-02 | 6.78 | 6.82 | 0.01 | 0.15% | 6.72 | 6.98 | 111401 | 7592.57 | 2.27% |
| 2024-04-01 | 6.69 | 6.81 | 0.19 | 2.87% | 6.63 | 6.86 | 159681 | 10781.75 | 3.26% |
| 2024-03-29 | 6.37 | 6.62 | 0.25 | 3.92% | 6.36 | 6.75 | 142703 | 9321.59 | 2.90% |
| 2024-03-28 | 6.20 | 6.37 | 0.11 | 1.76% | 6.07 | 6.45 | 129539 | 8208.45 | 2.63% |
| 2024-03-27 | 6.63 | 6.26 | -0.51 | -7.53% | 6.26 | 6.65 | 220942 | 14249.78 | 4.49% |
| 2024-03-26 | 6.29 | 6.77 | 0.53 | 8.49% | 6.21 | 7.15 | 325559 | 21872.40 | 6.61% |
| 2024-03-25 | 6.30 | 6.24 | -0.06 | -0.95% | 6.19 | 6.45 | 82305 | 5198.96 | 1.67% |
| 2024-03-22 | 6.43 | 6.30 | -0.12 | -1.87% | 6.26 | 6.44 | 55286 | 3495.05 | 1.12% |
| 2024-03-21 | 6.46 | 6.42 | -0.03 | -0.47% | 6.36 | 6.51 | 53041 | 3412.43 | 1.08% |
| 2024-03-20 | 6.37 | 6.45 | 0.09 | 1.42% | 6.35 | 6.47 | 73488 | 4708.92 | 1.49% |
| 2024-03-19 | 6.42 | 6.36 | -0.07 | -1.09% | 6.35 | 6.45 | 50552 | 3227.78 | 1.03% |
| 2024-03-18 | 6.44 | 6.43 | 0.13 | 2.06% | 6.30 | 6.47 | 57498 | 3681.77 | 1.17% |
| 2024-03-15 | 6.20 | 6.30 | 0.11 | 1.78% | 6.14 | 6.32 | 41977 | 2620.74 | 0.85% |
| 2024-03-14 | 6.23 | 6.19 | -0.08 | -1.28% | 6.11 | 6.34 | 62679 | 3899.86 | 1.27% |
| 2024-03-13 | 6.32 | 6.27 | 0.00 | 0.00% | 6.22 | 6.34 | 56325 | 3538.21 | 1.14% |
| 2024-03-12 | 6.20 | 6.27 | 0.07 | 1.13% | 6.16 | 6.31 | 65330 | 4075.26 | 1.33% |
| 2024-03-11 | 6.07 | 6.20 | 0.16 | 2.65% | 6.04 | 6.22 | 65802 | 4045.97 | 1.34% |
| 2024-03-08 | 6.00 | 6.04 | 0.08 | 1.34% | 5.95 | 6.07 | 43451 | 2615.04 | 0.88% |
| 2024-03-07 | 6.05 | 5.96 | -0.05 | -0.83% | 5.96 | 6.14 | 57818 | 3498.41 | 1.17% |
| 2024-03-06 | 5.85 | 6.01 | 0.11 | 1.86% | 5.85 | 6.07 | 57334 | 3430.98 | 1.16% |
| 2024-03-05 | 6.08 | 5.90 | -0.17 | -2.80% | 5.85 | 6.09 | 55988 | 3317.76 | 1.14% |
| 2024-03-04 | 6.13 | 6.07 | -0.06 | -0.98% | 6.02 | 6.22 | 62307 | 3802.64 | 1.27% |
| 2024-03-01 | 6.07 | 6.13 | 0.06 | 0.99% | 6.05 | 6.17 | 65792 | 4022.65 | 1.34% |
| 2024-02-29 | 5.77 | 6.07 | 0.22 | 3.76% | 5.77 | 6.09 | 75950 | 4548.23 | 1.54% |
| 2024-02-28 | 6.30 | 5.85 | -0.47 | -7.44% | 5.82 | 6.51 | 135106 | 8304.17 | 2.74% |
| 2024-02-27 | 6.13 | 6.32 | 0.24 | 3.95% | 6.00 | 6.35 | 62133 | 3858.67 | 1.26% |
| 2024-02-26 | 5.97 | 6.08 | 0.12 | 2.01% | 5.91 | 6.25 | 91924 | 5614.83 | 1.87% |
| 2024-02-23 | 5.76 | 5.96 | 0.20 | 3.47% | 5.68 | 5.98 | 71188 | 4187.25 | 1.45% |
| 2024-02-22 | 5.75 | 5.76 | 0.07 | 1.23% | 5.65 | 5.82 | 49912 | 2863.76 | 1.01% |
| 2024-02-21 | 5.63 | 5.69 | 0.03 | 0.53% | 5.55 | 5.91 | 76989 | 4438.88 | 1.56% |
| 2024-02-20 | 5.50 | 5.66 | 0.11 | 1.98% | 5.37 | 5.69 | 56349 | 3126.68 | 1.14% |
| 2024-02-19 | 5.51 | 5.55 | 0.07 | 1.28% | 5.47 | 5.84 | 120476 | 6807.76 | 2.45% |
| 2024-02-08 | 4.77 | 5.48 | 0.71 | 14.88% | 4.61 | 5.55 | 162034 | 8251.02 | 3.29% |
| 2024-02-07 | 4.89 | 4.77 | -0.11 | -2.25% | 4.72 | 5.01 | 99118 | 4808.81 | 2.01% |
| 2024-02-06 | 4.73 | 4.88 | 0.15 | 3.17% | 4.52 | 5.07 | 113398 | 5395.18 | 2.30% |
| 2024-02-05 | 5.33 | 4.73 | -0.61 | -11.42% | 4.69 | 5.33 | 126761 | 6232.69 | 2.57% |
| 2024-02-02 | 5.64 | 5.34 | -0.31 | -5.49% | 5.13 | 5.75 | 90872 | 4908.82 | 1.85% |
| 2024-02-01 | 5.78 | 5.65 | -0.13 | -2.25% | 5.60 | 5.84 | 49904 | 2849.62 | 1.01% |
| 2024-01-31 | 6.14 | 5.78 | -0.37 | -6.02% | 5.76 | 6.22 | 72360 | 4293.42 | 1.47% |