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 | 7.07 | 7.15 | 0.03 | 0.42% | 6.90 | 7.29 | 163021 | 11585.89 | 5.64% |
| 2024-05-07 | 6.84 | 7.12 | 0.32 | 4.71% | 6.79 | 7.17 | 180760 | 12709.64 | 6.26% |
| 2024-05-06 | 6.66 | 6.80 | 0.29 | 4.45% | 6.59 | 6.89 | 145075 | 9788.00 | 5.02% |
| 2024-04-30 | 6.39 | 6.51 | 0.10 | 1.56% | 6.36 | 6.55 | 96141 | 6215.37 | 3.33% |
| 2024-04-29 | 6.28 | 6.41 | 0.11 | 1.75% | 6.26 | 6.44 | 94552 | 5994.73 | 3.27% |
| 2024-04-26 | 6.28 | 6.30 | -0.02 | -0.32% | 6.15 | 6.32 | 103155 | 6443.78 | 3.57% |
| 2024-04-25 | 6.06 | 6.32 | 0.21 | 3.44% | 6.06 | 6.35 | 92245 | 5773.40 | 3.19% |
| 2024-04-24 | 5.90 | 6.11 | 0.20 | 3.38% | 5.90 | 6.12 | 76927 | 4650.82 | 2.66% |
| 2024-04-23 | 5.81 | 5.91 | 0.08 | 1.37% | 5.81 | 6.07 | 91103 | 5416.93 | 3.15% |
| 2024-04-22 | 5.92 | 5.83 | -0.17 | -2.83% | 5.73 | 6.01 | 132977 | 7795.67 | 4.60% |
| 2024-04-19 | 5.98 | 6.00 | 0.32 | 5.63% | 5.85 | 6.29 | 185776 | 11237.13 | 6.43% |
| 2024-04-18 | 5.75 | 5.68 | -0.17 | -2.91% | 5.61 | 5.85 | 98484 | 5601.88 | 3.50% |
| 2024-04-17 | 5.35 | 5.85 | 0.70 | 13.59% | 5.33 | 5.85 | 122352 | 6866.38 | 4.35% |
| 2024-04-16 | 5.73 | 5.15 | -0.70 | -11.97% | 5.14 | 5.73 | 134573 | 7208.73 | 4.79% |
| 2024-04-15 | 6.36 | 5.85 | -0.51 | -8.02% | 5.59 | 6.44 | 150134 | 8864.62 | 5.34% |
| 2024-04-12 | 6.37 | 6.36 | 0.00 | 0.00% | 6.34 | 6.47 | 60761 | 3884.39 | 2.16% |
| 2024-04-11 | 6.37 | 6.36 | -0.02 | -0.31% | 6.27 | 6.48 | 62671 | 4003.18 | 2.23% |
| 2024-04-10 | 6.52 | 6.38 | -0.14 | -2.15% | 6.30 | 6.59 | 81299 | 5233.21 | 2.89% |
| 2024-04-09 | 6.49 | 6.52 | 0.03 | 0.46% | 6.42 | 6.60 | 71816 | 4677.58 | 2.55% |
| 2024-04-08 | 6.66 | 6.49 | -0.18 | -2.70% | 6.46 | 6.85 | 124810 | 8257.55 | 4.44% |
| 2024-04-03 | 6.51 | 6.67 | 0.07 | 1.06% | 6.40 | 6.72 | 116612 | 7683.71 | 4.15% |
| 2024-04-02 | 6.52 | 6.60 | 0.09 | 1.38% | 6.50 | 6.90 | 155128 | 10327.46 | 5.52% |
| 2024-04-01 | 6.30 | 6.51 | 0.21 | 3.33% | 6.27 | 6.70 | 127900 | 8306.65 | 4.55% |
| 2024-03-29 | 6.15 | 6.30 | 0.10 | 1.61% | 6.15 | 6.30 | 71793 | 4475.84 | 2.55% |
| 2024-03-28 | 5.93 | 6.20 | 0.24 | 4.03% | 5.90 | 6.20 | 65497 | 4002.94 | 2.33% |
| 2024-03-27 | 6.13 | 5.96 | -0.17 | -2.77% | 5.96 | 6.15 | 53886 | 3270.56 | 1.92% |
| 2024-03-26 | 6.16 | 6.13 | -0.05 | -0.81% | 6.01 | 6.22 | 65543 | 4000.07 | 2.33% |
| 2024-03-25 | 6.18 | 6.18 | -0.04 | -0.64% | 6.15 | 6.36 | 79566 | 4980.36 | 2.83% |
| 2024-03-22 | 6.35 | 6.22 | -0.16 | -2.51% | 6.17 | 6.39 | 74820 | 4672.78 | 2.66% |
| 2024-03-21 | 6.34 | 6.38 | 0.05 | 0.79% | 6.25 | 6.40 | 62831 | 3974.18 | 2.23% |
| 2024-03-20 | 6.21 | 6.33 | 0.10 | 1.61% | 6.21 | 6.33 | 56064 | 3525.36 | 1.99% |
| 2024-03-19 | 6.21 | 6.23 | 0.00 | 0.00% | 6.19 | 6.30 | 61945 | 3864.87 | 2.20% |
| 2024-03-18 | 6.15 | 6.23 | 0.12 | 1.96% | 6.10 | 6.25 | 75081 | 4626.77 | 2.67% |
| 2024-03-15 | 5.96 | 6.11 | 0.14 | 2.35% | 5.91 | 6.12 | 67207 | 4058.50 | 2.39% |
| 2024-03-14 | 5.98 | 5.97 | -0.04 | -0.67% | 5.89 | 6.08 | 73263 | 4391.99 | 2.61% |
| 2024-03-13 | 6.08 | 6.01 | 0.00 | 0.00% | 5.95 | 6.11 | 79426 | 4775.61 | 2.82% |
| 2024-03-12 | 5.91 | 6.01 | 0.11 | 1.86% | 5.86 | 6.01 | 76772 | 4566.51 | 2.73% |
| 2024-03-11 | 5.85 | 5.90 | 0.05 | 0.85% | 5.79 | 5.91 | 68119 | 3983.74 | 2.42% |
| 2024-03-08 | 5.85 | 5.85 | 0.00 | 0.00% | 5.75 | 5.91 | 60528 | 3527.93 | 2.15% |
| 2024-03-07 | 5.81 | 5.85 | 0.05 | 0.86% | 5.78 | 5.97 | 81663 | 4788.35 | 2.90% |
| 2024-03-06 | 5.65 | 5.80 | 0.18 | 3.20% | 5.61 | 5.84 | 74880 | 4301.84 | 2.66% |
| 2024-03-05 | 5.76 | 5.62 | -0.19 | -3.27% | 5.61 | 5.79 | 72027 | 4100.39 | 2.56% |
| 2024-03-04 | 5.83 | 5.81 | -0.02 | -0.34% | 5.70 | 5.88 | 75352 | 4363.56 | 2.68% |
| 2024-03-01 | 5.84 | 5.83 | 0.00 | 0.00% | 5.74 | 5.87 | 94814 | 5503.09 | 3.37% |
| 2024-02-29 | 5.61 | 5.83 | 0.17 | 3.00% | 5.52 | 5.87 | 142913 | 8212.50 | 5.08% |
| 2024-02-28 | 6.19 | 5.66 | -0.53 | -8.56% | 5.64 | 6.31 | 167676 | 10037.08 | 5.96% |
| 2024-02-27 | 5.95 | 6.19 | 0.19 | 3.17% | 5.90 | 6.19 | 119910 | 7325.70 | 4.26% |
| 2024-02-26 | 5.97 | 6.00 | 0.00 | 0.00% | 5.88 | 6.19 | 150577 | 9055.71 | 5.35% |
| 2024-02-23 | 5.87 | 6.00 | 0.13 | 2.21% | 5.73 | 6.01 | 152296 | 8923.24 | 5.42% |
| 2024-02-22 | 5.50 | 5.87 | 0.34 | 6.15% | 5.49 | 6.07 | 164388 | 9502.19 | 5.85% |
| 2024-02-21 | 5.35 | 5.53 | 0.14 | 2.60% | 5.30 | 5.75 | 119433 | 6654.43 | 4.25% |
| 2024-02-20 | 5.36 | 5.39 | 0.01 | 0.19% | 5.22 | 5.42 | 89284 | 4758.28 | 3.18% |
| 2024-02-19 | 5.22 | 5.38 | 0.14 | 2.67% | 5.15 | 5.55 | 153583 | 8215.06 | 5.46% |
| 2024-02-08 | 4.60 | 5.24 | 0.63 | 13.67% | 4.46 | 5.25 | 173682 | 8384.09 | 6.18% |
| 2024-02-07 | 4.95 | 4.61 | -0.33 | -6.68% | 4.50 | 4.98 | 171966 | 8048.75 | 6.12% |
| 2024-02-06 | 4.81 | 4.94 | -0.02 | -0.40% | 4.49 | 5.15 | 186087 | 8857.83 | 6.62% |
| 2024-02-05 | 5.77 | 4.96 | -0.79 | -13.74% | 4.81 | 5.80 | 161991 | 8328.22 | 5.76% |
| 2024-02-02 | 6.08 | 5.75 | -0.32 | -5.27% | 5.52 | 6.28 | 83151 | 4903.45 | 2.96% |
| 2024-02-01 | 6.23 | 6.07 | -0.21 | -3.34% | 5.92 | 6.27 | 77047 | 4680.59 | 2.74% |
| 2024-01-31 | 6.61 | 6.28 | -0.34 | -5.14% | 6.25 | 6.68 | 71998 | 4647.46 | 2.56% |
| 2024-01-30 | 6.53 | 6.62 | -0.36 | -5.16% | 6.53 | 6.92 | 68707 | 4623.66 | 2.44% |