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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-07 | 6.41 | 6.42 | 0.04 | 0.63% | 6.32 | 6.44 | 31622 | 2018.35 | 2.04% |
| 2024-05-06 | 6.25 | 6.38 | 0.22 | 3.57% | 6.24 | 6.42 | 52147 | 3315.58 | 3.36% |
| 2024-04-30 | 6.23 | 6.16 | -0.06 | -0.96% | 6.03 | 6.39 | 43980 | 2706.42 | 2.83% |
| 2024-04-29 | 5.91 | 6.22 | 0.31 | 5.25% | 5.91 | 6.23 | 49472 | 3022.10 | 3.19% |
| 2024-04-26 | 5.93 | 5.91 | 0.00 | 0.00% | 5.76 | 5.94 | 43378 | 2549.95 | 2.80% |
| 2024-04-25 | 5.87 | 5.91 | 0.00 | 0.00% | 5.80 | 6.00 | 51678 | 3059.04 | 3.33% |
| 2024-04-24 | 5.70 | 5.91 | 0.21 | 3.68% | 5.70 | 5.97 | 64359 | 3767.35 | 4.15% |
| 2024-04-23 | 5.58 | 5.70 | -0.11 | -1.89% | 5.54 | 5.79 | 70695 | 4007.43 | 4.56% |
| 2024-04-22 | 5.71 | 5.81 | 0.05 | 0.87% | 5.57 | 5.81 | 41185 | 2350.64 | 2.65% |
| 2024-04-19 | 5.82 | 5.76 | -0.06 | -1.03% | 5.69 | 5.89 | 40264 | 2324.81 | 2.59% |
| 2024-04-18 | 5.98 | 5.82 | -0.17 | -2.84% | 5.73 | 6.04 | 48452 | 2846.57 | 3.12% |
| 2024-04-17 | 5.44 | 5.99 | 0.67 | 12.59% | 5.41 | 6.00 | 79015 | 4578.69 | 5.09% |
| 2024-04-16 | 5.71 | 5.32 | -0.51 | -8.75% | 5.31 | 6.04 | 96070 | 5342.54 | 6.19% |
| 2024-04-15 | 6.51 | 5.83 | -0.78 | -11.80% | 5.76 | 6.73 | 100944 | 6138.45 | 6.51% |
| 2024-04-12 | 6.57 | 6.61 | 0.04 | 0.61% | 6.56 | 6.74 | 45967 | 3064.89 | 2.96% |
| 2024-04-11 | 6.51 | 6.57 | 0.02 | 0.31% | 6.51 | 6.68 | 48572 | 3211.23 | 3.13% |
| 2024-04-10 | 6.79 | 6.55 | -0.25 | -3.68% | 6.44 | 6.85 | 64661 | 4257.76 | 4.17% |
| 2024-04-09 | 6.62 | 6.80 | 0.18 | 2.72% | 6.62 | 6.82 | 61600 | 4154.24 | 3.97% |
| 2024-04-08 | 7.01 | 6.62 | -0.41 | -5.83% | 6.56 | 7.02 | 97204 | 6560.99 | 6.26% |
| 2024-04-03 | 7.13 | 7.03 | -0.10 | -1.40% | 6.91 | 7.18 | 91466 | 6448.83 | 5.89% |
| 2024-04-02 | 7.21 | 7.13 | -0.15 | -2.06% | 7.07 | 7.24 | 109785 | 7831.19 | 7.08% |
| 2024-04-01 | 7.12 | 7.28 | 0.05 | 0.69% | 7.01 | 7.30 | 171361 | 12225.16 | 11.04% |
| 2024-03-29 | 7.37 | 7.23 | -0.56 | -7.19% | 7.10 | 7.49 | 223665 | 16223.82 | 14.41% |
| 2024-03-28 | 6.84 | 7.79 | 0.60 | 8.34% | 6.84 | 7.91 | 262282 | 19582.05 | 16.90% |
| 2024-03-27 | 6.75 | 7.19 | 0.40 | 5.89% | 6.68 | 7.48 | 159711 | 11288.40 | 10.29% |
| 2024-03-26 | 6.76 | 6.79 | 0.02 | 0.30% | 6.62 | 6.92 | 46169 | 3118.86 | 2.98% |
| 2024-03-25 | 6.80 | 6.77 | -0.04 | -0.59% | 6.73 | 7.02 | 54084 | 3708.35 | 3.49% |
| 2024-03-22 | 7.05 | 6.81 | -0.21 | -2.99% | 6.77 | 7.12 | 45736 | 3160.68 | 2.95% |
| 2024-03-21 | 7.06 | 7.02 | -0.03 | -0.43% | 6.87 | 7.15 | 44918 | 3145.31 | 2.89% |
| 2024-03-20 | 6.85 | 7.05 | 0.17 | 2.47% | 6.85 | 7.10 | 56147 | 3930.96 | 3.62% |
| 2024-03-19 | 7.01 | 6.88 | -0.14 | -1.99% | 6.87 | 7.09 | 51206 | 3555.38 | 3.30% |
| 2024-03-18 | 6.68 | 7.02 | 0.34 | 5.09% | 6.68 | 7.06 | 77228 | 5318.00 | 4.98% |
| 2024-03-15 | 6.53 | 6.68 | 0.13 | 1.98% | 6.45 | 6.69 | 53560 | 3546.65 | 3.45% |
| 2024-03-14 | 6.50 | 6.55 | 0.04 | 0.61% | 6.37 | 6.58 | 47766 | 3103.97 | 3.08% |
| 2024-03-13 | 6.56 | 6.51 | -0.05 | -0.76% | 6.39 | 6.63 | 40620 | 2640.18 | 2.62% |
| 2024-03-12 | 6.37 | 6.56 | 0.20 | 3.14% | 6.28 | 6.56 | 52355 | 3363.92 | 3.37% |
| 2024-03-11 | 6.34 | 6.36 | 0.07 | 1.11% | 6.17 | 6.37 | 49894 | 3127.52 | 3.22% |
| 2024-03-08 | 6.23 | 6.29 | 0.13 | 2.11% | 6.19 | 6.50 | 54919 | 3464.85 | 3.54% |
| 2024-03-07 | 6.18 | 6.16 | -0.02 | -0.32% | 6.15 | 6.35 | 48755 | 3055.62 | 3.14% |
| 2024-03-06 | 6.04 | 6.18 | 0.15 | 2.49% | 5.94 | 6.27 | 38924 | 2389.79 | 2.51% |
| 2024-03-05 | 6.24 | 6.03 | -0.21 | -3.37% | 6.02 | 6.26 | 45039 | 2743.55 | 2.90% |
| 2024-03-04 | 6.35 | 6.24 | -0.09 | -1.42% | 6.03 | 6.40 | 52944 | 3287.50 | 3.41% |
| 2024-03-01 | 6.28 | 6.33 | 0.05 | 0.80% | 6.12 | 6.43 | 52933 | 3326.68 | 3.41% |
| 2024-02-29 | 5.94 | 6.28 | 0.27 | 4.49% | 5.84 | 6.29 | 92686 | 5683.42 | 5.97% |
| 2024-02-28 | 6.88 | 6.01 | -0.79 | -11.62% | 5.90 | 7.13 | 118221 | 7699.49 | 7.62% |
| 2024-02-27 | 6.63 | 6.80 | 0.17 | 2.56% | 6.55 | 6.83 | 58632 | 3951.31 | 3.78% |
| 2024-02-26 | 6.40 | 6.63 | 0.23 | 3.59% | 6.30 | 6.92 | 91580 | 6021.60 | 5.90% |
| 2024-02-23 | 6.06 | 6.40 | 0.37 | 6.14% | 6.00 | 6.48 | 81064 | 5085.83 | 5.22% |
| 2024-02-22 | 5.65 | 6.03 | 0.33 | 5.79% | 5.65 | 6.07 | 75839 | 4501.62 | 4.89% |
| 2024-02-21 | 5.42 | 5.70 | 0.19 | 3.45% | 5.39 | 6.00 | 75796 | 4347.28 | 4.88% |
| 2024-02-20 | 5.34 | 5.51 | 0.20 | 3.77% | 5.21 | 5.54 | 58340 | 3175.19 | 3.76% |
| 2024-02-19 | 5.05 | 5.31 | 0.29 | 5.78% | 5.05 | 5.47 | 115978 | 6112.72 | 7.47% |
| 2024-02-08 | 4.44 | 5.02 | 0.51 | 11.31% | 4.23 | 5.08 | 145647 | 6746.40 | 9.39% |
| 2024-02-07 | 4.99 | 4.51 | -0.50 | -9.98% | 4.33 | 5.00 | 174210 | 7886.35 | 11.23% |
| 2024-02-06 | 5.01 | 5.01 | -0.25 | -4.75% | 4.31 | 5.31 | 149509 | 7100.93 | 9.64% |
| 2024-02-05 | 6.39 | 5.26 | -1.19 | -18.45% | 5.16 | 6.39 | 125820 | 6851.14 | 8.11% |
| 2024-02-02 | 6.89 | 6.45 | -0.44 | -6.39% | 6.21 | 7.19 | 70308 | 4704.89 | 4.53% |
| 2024-02-01 | 6.96 | 6.89 | -0.21 | -2.96% | 6.60 | 7.01 | 67189 | 4578.56 | 4.33% |
| 2024-01-31 | 7.76 | 7.10 | -0.62 | -8.03% | 7.01 | 7.76 | 44580 | 3249.47 | 2.87% |
| 2024-01-30 | 8.16 | 7.72 | -0.38 | -4.69% | 7.65 | 8.16 | 33640 | 2631.32 | 2.17% |
| 2024-01-29 | 8.66 | 8.10 | -0.41 | -4.82% | 8.03 | 8.66 | 41273 | 3399.13 | 2.66% |