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 | 6.53 | 6.62 | 0.14 | 2.16% | 6.50 | 6.63 | 66357 | 4378.01 | 1.82% |
| 2024-05-08 | 6.65 | 6.48 | -0.17 | -2.56% | 6.47 | 6.65 | 68615 | 4481.83 | 1.88% |
| 2024-05-07 | 6.71 | 6.65 | -0.06 | -0.89% | 6.61 | 6.76 | 79442 | 5292.41 | 2.17% |
| 2024-05-06 | 6.68 | 6.71 | 0.14 | 2.13% | 6.60 | 6.88 | 129814 | 8740.81 | 3.55% |
| 2024-04-30 | 6.66 | 6.57 | -0.27 | -3.95% | 6.48 | 6.84 | 164853 | 10870.94 | 4.51% |
| 2024-04-29 | 6.34 | 6.84 | 0.49 | 7.72% | 6.33 | 6.99 | 246059 | 16465.30 | 6.74% |
| 2024-04-26 | 6.30 | 6.35 | 0.05 | 0.79% | 6.21 | 6.39 | 87338 | 5510.25 | 2.39% |
| 2024-04-25 | 6.16 | 6.30 | 0.09 | 1.45% | 6.16 | 6.37 | 105079 | 6618.27 | 2.88% |
| 2024-04-24 | 6.29 | 6.21 | -0.14 | -2.20% | 6.16 | 6.37 | 140987 | 8778.53 | 3.86% |
| 2024-04-23 | 6.30 | 6.35 | 0.40 | 6.72% | 6.27 | 6.55 | 215995 | 13817.66 | 5.91% |
| 2024-04-22 | 6.10 | 5.95 | -0.18 | -2.94% | 5.92 | 6.15 | 98149 | 5901.61 | 2.69% |
| 2024-04-19 | 6.21 | 6.13 | -0.08 | -1.29% | 6.11 | 6.28 | 71895 | 4438.16 | 1.97% |
| 2024-04-18 | 6.31 | 6.21 | -0.16 | -2.51% | 6.10 | 6.40 | 115720 | 7221.02 | 3.17% |
| 2024-04-17 | 5.91 | 6.37 | 0.28 | 4.60% | 5.91 | 6.45 | 174318 | 10951.59 | 4.77% |
| 2024-04-16 | 6.50 | 6.09 | -0.68 | -10.04% | 6.09 | 6.55 | 123946 | 7645.55 | 3.39% |
| 2024-04-15 | 7.29 | 6.77 | -0.75 | -9.97% | 6.77 | 7.31 | 213181 | 14627.96 | 5.84% |
| 2024-04-12 | 7.33 | 7.52 | 0.21 | 2.87% | 7.31 | 7.65 | 174706 | 13098.25 | 4.78% |
| 2024-04-11 | 7.23 | 7.31 | -0.03 | -0.41% | 7.17 | 7.50 | 109443 | 8030.17 | 3.00% |
| 2024-04-10 | 7.63 | 7.34 | -0.36 | -4.68% | 7.22 | 7.67 | 185609 | 13730.60 | 5.08% |
| 2024-04-09 | 7.55 | 7.70 | 0.15 | 1.99% | 7.53 | 7.77 | 171524 | 13129.98 | 4.70% |
| 2024-04-08 | 7.83 | 7.55 | -0.31 | -3.94% | 7.46 | 7.83 | 212054 | 16160.85 | 5.81% |
| 2024-04-03 | 7.60 | 7.86 | 0.21 | 2.75% | 7.56 | 8.05 | 309119 | 24114.09 | 8.46% |
| 2024-04-02 | 7.55 | 7.65 | 0.13 | 1.73% | 7.49 | 7.68 | 140033 | 10640.01 | 3.83% |
| 2024-04-01 | 7.45 | 7.52 | 0.10 | 1.35% | 7.37 | 7.53 | 102918 | 7675.20 | 2.82% |
| 2024-03-29 | 7.53 | 7.42 | 0.10 | 1.37% | 7.33 | 7.53 | 107854 | 8003.74 | 2.95% |
| 2024-03-28 | 7.13 | 7.32 | 0.09 | 1.24% | 7.10 | 7.46 | 150896 | 11084.44 | 4.13% |
| 2024-03-27 | 7.61 | 7.23 | -0.42 | -5.49% | 7.22 | 7.73 | 173050 | 12826.78 | 4.74% |
| 2024-03-26 | 7.54 | 7.65 | 0.06 | 0.79% | 7.47 | 7.88 | 184740 | 14157.24 | 5.06% |
| 2024-03-25 | 7.71 | 7.59 | -0.18 | -2.32% | 7.58 | 8.08 | 243041 | 18970.43 | 6.65% |
| 2024-03-22 | 7.73 | 7.77 | 0.02 | 0.26% | 7.56 | 7.91 | 241695 | 18678.88 | 6.62% |
| 2024-03-21 | 7.73 | 7.75 | 0.04 | 0.52% | 7.60 | 7.82 | 194281 | 14989.77 | 5.32% |
| 2024-03-20 | 7.51 | 7.71 | 0.21 | 2.80% | 7.50 | 7.76 | 237150 | 18136.38 | 6.49% |
| 2024-03-19 | 7.56 | 7.50 | -0.08 | -1.06% | 7.48 | 7.60 | 138016 | 10400.38 | 3.78% |
| 2024-03-18 | 7.51 | 7.58 | 0.04 | 0.53% | 7.50 | 7.60 | 188408 | 14223.37 | 5.16% |
| 2024-03-15 | 7.67 | 7.54 | -0.13 | -1.69% | 7.46 | 7.67 | 185571 | 13972.87 | 5.08% |
| 2024-03-14 | 7.55 | 7.67 | 0.07 | 0.92% | 7.43 | 7.76 | 294558 | 22424.77 | 8.06% |
| 2024-03-13 | 7.50 | 7.60 | 0.04 | 0.53% | 7.39 | 7.63 | 280921 | 21052.42 | 7.69% |
| 2024-03-12 | 7.18 | 7.56 | 0.39 | 5.44% | 7.15 | 7.86 | 386623 | 29041.98 | 10.58% |
| 2024-03-11 | 7.12 | 7.17 | 0.00 | 0.00% | 7.06 | 7.21 | 124737 | 8881.40 | 3.41% |
| 2024-03-08 | 7.15 | 7.17 | 0.07 | 0.99% | 6.98 | 7.19 | 130164 | 9229.69 | 3.56% |
| 2024-03-07 | 7.17 | 7.10 | -0.08 | -1.11% | 7.05 | 7.25 | 159892 | 11445.79 | 4.38% |
| 2024-03-06 | 6.98 | 7.18 | 0.22 | 3.16% | 6.93 | 7.25 | 196230 | 13963.39 | 5.37% |
| 2024-03-05 | 7.19 | 6.96 | -0.31 | -4.26% | 6.94 | 7.20 | 208546 | 14679.48 | 5.71% |
| 2024-03-04 | 7.50 | 7.27 | -0.21 | -2.81% | 7.02 | 7.51 | 243306 | 17532.25 | 6.66% |
| 2024-03-01 | 7.67 | 7.48 | -0.25 | -3.23% | 7.36 | 7.68 | 271615 | 20310.77 | 7.44% |
| 2024-02-29 | 7.45 | 7.73 | 0.16 | 2.11% | 7.15 | 7.74 | 370237 | 27981.15 | 10.14% |
| 2024-02-28 | 7.90 | 7.57 | -0.42 | -5.26% | 7.57 | 8.30 | 550688 | 44225.32 | 15.08% |
| 2024-02-27 | 7.81 | 7.99 | 0.21 | 2.70% | 7.73 | 8.09 | 439780 | 34878.02 | 12.04% |
| 2024-02-26 | 7.94 | 7.78 | 0.09 | 1.17% | 7.60 | 7.94 | 413865 | 32181.90 | 11.33% |
| 2024-02-23 | 7.62 | 7.69 | 0.04 | 0.52% | 7.49 | 7.82 | 424786 | 32433.05 | 11.63% |
| 2024-02-22 | 7.30 | 7.65 | 0.25 | 3.38% | 7.30 | 7.68 | 449515 | 33882.24 | 12.31% |
| 2024-02-21 | 7.03 | 7.40 | 0.06 | 0.82% | 7.00 | 7.95 | 577368 | 42573.82 | 15.81% |
| 2024-02-20 | 6.86 | 7.34 | 0.43 | 6.22% | 6.70 | 7.60 | 626477 | 45137.04 | 17.15% |
| 2024-02-19 | 6.53 | 6.91 | 0.39 | 5.98% | 6.52 | 7.07 | 475515 | 32234.97 | 13.02% |
| 2024-02-08 | 6.49 | 6.52 | -0.40 | -5.78% | 6.23 | 6.76 | 540078 | 34610.04 | 14.79% |
| 2024-02-07 | 7.44 | 6.92 | -0.77 | -10.01% | 6.92 | 7.55 | 487358 | 34594.72 | 13.34% |
| 2024-02-06 | 7.69 | 7.69 | -0.85 | -9.95% | 7.69 | 8.15 | 618304 | 48022.33 | 16.93% |
| 2024-02-05 | 8.54 | 8.54 | -0.95 | -10.01% | 8.54 | 8.54 | 58098 | 4961.57 | 1.59% |
| 2024-02-02 | 7.90 | 9.49 | 0.71 | 8.09% | 7.90 | 9.66 | 999069 | 85214.86 | 27.35% |
| 2024-02-01 | 8.78 | 8.78 | -0.98 | -10.04% | 8.78 | 8.78 | 52878 | 4642.69 | 1.45% |
| 2024-01-31 | 11.10 | 9.76 | -1.08 | -9.96% | 9.76 | 11.78 | 978546 | 105059.66 | 26.79% |