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 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | 6.54 | 6.72 | 0.18 | 2.75% | 6.54 | 6.79 | 67324 | 4528.72 | 2.04% |
| 2024-05-15 | 6.54 | 6.54 | -0.05 | -0.76% | 6.47 | 6.69 | 48003 | 3167.29 | 1.46% |
| 2024-05-14 | 6.58 | 6.59 | 0.06 | 0.92% | 6.55 | 6.77 | 58436 | 3869.04 | 1.77% |
| 2024-05-13 | 6.73 | 6.53 | -0.30 | -4.39% | 6.46 | 6.80 | 97623 | 6438.61 | 2.96% |
| 2024-05-10 | 7.15 | 6.83 | -0.30 | -4.21% | 6.81 | 7.16 | 85496 | 5916.34 | 2.59% |
| 2024-05-09 | 6.94 | 7.13 | 0.21 | 3.03% | 6.91 | 7.40 | 99469 | 7108.54 | 3.02% |
| 2024-05-08 | 7.03 | 6.92 | -0.11 | -1.56% | 6.89 | 7.13 | 68107 | 4761.80 | 2.07% |
| 2024-05-07 | 7.01 | 7.03 | 0.00 | 0.00% | 6.94 | 7.10 | 64951 | 4558.66 | 1.97% |
| 2024-05-06 | 6.87 | 7.03 | 0.19 | 2.78% | 6.87 | 7.13 | 92925 | 6493.97 | 2.82% |
| 2024-04-30 | 6.98 | 6.84 | -0.12 | -1.72% | 6.70 | 7.02 | 99021 | 6769.76 | 3.00% |
| 2024-04-29 | 6.66 | 6.96 | 0.30 | 4.50% | 6.65 | 6.98 | 100983 | 6952.71 | 3.06% |
| 2024-04-26 | 6.44 | 6.66 | 0.26 | 4.06% | 6.32 | 6.77 | 133980 | 8844.45 | 4.06% |
| 2024-04-25 | 6.32 | 6.40 | 0.07 | 1.11% | 6.22 | 6.49 | 134057 | 8562.19 | 4.07% |
| 2024-04-24 | 6.11 | 6.33 | -0.28 | -4.24% | 5.96 | 6.36 | 222425 | 13751.85 | 6.75% |
| 2024-04-23 | 6.16 | 6.61 | 0.50 | 8.18% | 6.13 | 6.66 | 143752 | 9232.37 | 4.36% |
| 2024-04-22 | 6.18 | 6.11 | -0.07 | -1.13% | 5.84 | 6.20 | 78882 | 4784.12 | 2.39% |
| 2024-04-19 | 6.29 | 6.18 | -0.17 | -2.68% | 6.11 | 6.36 | 94014 | 5825.98 | 2.85% |
| 2024-04-18 | 6.53 | 6.35 | -0.21 | -3.20% | 6.25 | 6.59 | 123859 | 7909.84 | 3.76% |
| 2024-04-17 | 5.79 | 6.56 | 0.96 | 17.14% | 5.79 | 6.60 | 179290 | 11367.51 | 5.44% |
| 2024-04-16 | 6.32 | 5.60 | -0.75 | -11.81% | 5.58 | 6.38 | 152081 | 8797.82 | 4.61% |
| 2024-04-15 | 6.86 | 6.35 | -0.52 | -7.57% | 6.20 | 6.96 | 124150 | 8008.88 | 3.77% |
| 2024-04-12 | 6.95 | 6.87 | -0.04 | -0.58% | 6.85 | 7.05 | 61253 | 4259.96 | 1.86% |
| 2024-04-11 | 6.90 | 6.91 | -0.04 | -0.58% | 6.83 | 7.08 | 61189 | 4265.70 | 1.86% |
| 2024-04-10 | 7.26 | 6.95 | -0.35 | -4.79% | 6.82 | 7.30 | 81214 | 5687.89 | 2.46% |
| 2024-04-09 | 7.16 | 7.30 | 0.14 | 1.96% | 7.15 | 7.30 | 60523 | 4377.62 | 1.84% |
| 2024-04-08 | 7.56 | 7.16 | -0.43 | -5.67% | 7.14 | 7.59 | 96439 | 7013.38 | 2.92% |
| 2024-04-03 | 7.81 | 7.59 | -0.23 | -2.94% | 7.46 | 7.86 | 93631 | 7117.72 | 2.84% |
| 2024-04-02 | 7.95 | 7.82 | -0.12 | -1.51% | 7.70 | 8.04 | 88339 | 6904.28 | 2.68% |
| 2024-04-01 | 7.70 | 7.94 | 0.28 | 3.66% | 7.67 | 8.00 | 103807 | 8205.70 | 3.15% |
| 2024-03-29 | 7.47 | 7.66 | 0.18 | 2.41% | 7.39 | 7.66 | 75687 | 5697.07 | 2.30% |
| 2024-03-28 | 7.17 | 7.48 | 0.34 | 4.76% | 7.14 | 7.62 | 125250 | 9283.11 | 3.80% |
| 2024-03-27 | 7.68 | 7.14 | -0.57 | -7.39% | 7.14 | 7.68 | 130022 | 9549.48 | 3.94% |
| 2024-03-26 | 7.63 | 7.71 | 0.06 | 0.78% | 7.50 | 8.00 | 150847 | 11684.07 | 4.57% |
| 2024-03-25 | 8.10 | 7.65 | -0.57 | -6.93% | 7.60 | 8.10 | 194558 | 15312.70 | 5.90% |
| 2024-03-22 | 8.11 | 8.22 | 0.09 | 1.11% | 8.07 | 8.45 | 234593 | 19323.16 | 7.11% |
| 2024-03-21 | 8.06 | 8.13 | -0.03 | -0.37% | 7.96 | 8.20 | 153697 | 12426.17 | 4.66% |
| 2024-03-20 | 8.10 | 8.16 | 0.11 | 1.37% | 8.03 | 8.27 | 179784 | 14627.59 | 5.45% |
| 2024-03-19 | 7.91 | 8.05 | 0.20 | 2.55% | 7.85 | 8.24 | 244930 | 19680.67 | 7.43% |
| 2024-03-18 | 7.68 | 7.85 | 0.19 | 2.48% | 7.68 | 7.86 | 133392 | 10366.22 | 4.05% |
| 2024-03-15 | 7.51 | 7.66 | 0.10 | 1.32% | 7.40 | 7.66 | 114390 | 8627.82 | 3.47% |
| 2024-03-14 | 7.70 | 7.56 | -0.19 | -2.45% | 7.41 | 7.73 | 144856 | 10978.91 | 4.39% |
| 2024-03-13 | 7.70 | 7.75 | 0.05 | 0.65% | 7.60 | 7.84 | 167062 | 12909.44 | 5.07% |
| 2024-03-12 | 7.63 | 7.70 | 0.02 | 0.26% | 7.60 | 7.81 | 163511 | 12560.05 | 4.96% |
| 2024-03-11 | 7.50 | 7.68 | 0.09 | 1.19% | 7.43 | 7.68 | 155730 | 11784.30 | 4.72% |
| 2024-03-08 | 7.31 | 7.59 | 0.28 | 3.83% | 7.23 | 7.60 | 159730 | 11952.31 | 4.84% |
| 2024-03-07 | 7.49 | 7.31 | -0.12 | -1.62% | 7.26 | 7.57 | 126564 | 9417.49 | 3.84% |
| 2024-03-06 | 7.35 | 7.43 | 0.02 | 0.27% | 7.22 | 7.50 | 128459 | 9467.65 | 3.90% |
| 2024-03-05 | 7.56 | 7.41 | -0.28 | -3.64% | 7.34 | 7.83 | 184105 | 13899.55 | 5.58% |
| 2024-03-04 | 7.54 | 7.69 | 0.18 | 2.40% | 7.40 | 7.71 | 226604 | 17227.39 | 6.87% |
| 2024-03-01 | 7.45 | 7.51 | 0.06 | 0.81% | 7.34 | 7.73 | 224046 | 16821.92 | 6.79% |
| 2024-02-29 | 7.10 | 7.45 | 0.30 | 4.20% | 7.02 | 7.52 | 267764 | 19719.97 | 8.12% |
| 2024-02-28 | 8.01 | 7.15 | -0.98 | -12.05% | 7.09 | 8.12 | 410784 | 31599.21 | 12.46% |
| 2024-02-27 | 7.84 | 8.13 | 0.04 | 0.49% | 7.76 | 8.24 | 428084 | 34089.23 | 12.98% |
| 2024-02-26 | 9.54 | 8.09 | -0.47 | -5.49% | 8.09 | 9.54 | 630545 | 54192.83 | 19.12% |
| 2024-02-23 | 8.56 | 8.56 | 1.43 | 20.06% | 8.56 | 8.56 | 59283 | 5074.59 | 1.80% |
| 2024-02-22 | 5.93 | 7.13 | 1.19 | 20.03% | 5.93 | 7.13 | 148549 | 10112.90 | 4.50% |
| 2024-02-21 | 5.68 | 5.94 | 0.19 | 3.30% | 5.61 | 6.20 | 157069 | 9420.59 | 4.76% |
| 2024-02-20 | 5.73 | 5.75 | 0.04 | 0.70% | 5.45 | 5.77 | 124670 | 7058.07 | 3.78% |
| 2024-02-19 | 5.46 | 5.71 | 0.32 | 5.94% | 5.46 | 5.84 | 209078 | 11794.91 | 6.34% |
| 2024-02-08 | 4.66 | 5.39 | 0.76 | 16.41% | 4.55 | 5.42 | 255757 | 12622.87 | 7.76% |
| 2024-02-07 | 5.06 | 4.63 | -0.42 | -8.32% | 4.51 | 5.14 | 248544 | 11866.49 | 7.54% |