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 | 6.38 | 7.00 | 0.64 | 10.06% | 6.17 | 7.00 | 919221 | 61914.48 | 15.50% |
| 2024-05-07 | 6.48 | 6.36 | -0.14 | -2.15% | 6.25 | 6.51 | 356941 | 22705.72 | 6.02% |
| 2024-05-06 | 6.48 | 6.50 | 0.07 | 1.09% | 6.42 | 6.66 | 410181 | 26730.61 | 6.92% |
| 2024-04-30 | 6.55 | 6.43 | -0.39 | -5.72% | 6.29 | 6.74 | 566102 | 36628.96 | 9.55% |
| 2024-04-29 | 6.73 | 6.82 | 0.16 | 2.40% | 6.66 | 6.87 | 638566 | 43090.84 | 10.77% |
| 2024-04-26 | 6.08 | 6.66 | 0.61 | 10.08% | 6.04 | 6.66 | 661143 | 42541.32 | 11.15% |
| 2024-04-25 | 6.05 | 6.05 | -0.08 | -1.31% | 5.92 | 6.20 | 348489 | 21199.17 | 5.88% |
| 2024-04-24 | 6.00 | 6.13 | 0.08 | 1.32% | 5.80 | 6.25 | 452908 | 27399.99 | 7.64% |
| 2024-04-23 | 6.33 | 6.05 | -0.31 | -4.87% | 6.01 | 6.43 | 455249 | 27781.25 | 7.68% |
| 2024-04-22 | 6.92 | 6.36 | -0.59 | -8.49% | 6.26 | 7.00 | 627239 | 40587.47 | 10.58% |
| 2024-04-19 | 7.26 | 6.95 | -0.31 | -4.27% | 6.88 | 7.62 | 857125 | 61505.75 | 14.45% |
| 2024-04-18 | 6.86 | 7.26 | 0.66 | 10.00% | 6.65 | 7.26 | 816657 | 57251.64 | 13.77% |
| 2024-04-17 | 6.01 | 6.60 | 0.60 | 10.00% | 6.01 | 6.60 | 605059 | 38643.54 | 10.20% |
| 2024-04-16 | 6.55 | 6.00 | -0.67 | -10.04% | 6.00 | 6.60 | 643419 | 39488.58 | 10.85% |
| 2024-04-15 | 6.98 | 6.67 | -0.38 | -5.39% | 6.47 | 7.20 | 667172 | 45727.22 | 11.25% |
| 2024-04-12 | 7.25 | 7.05 | -0.27 | -3.69% | 6.98 | 7.51 | 668387 | 47863.39 | 11.27% |
| 2024-04-11 | 7.62 | 7.32 | -0.63 | -7.92% | 7.23 | 8.26 | 734623 | 57318.36 | 12.39% |
| 2024-04-10 | 8.61 | 7.95 | -0.88 | -9.97% | 7.95 | 8.69 | 721481 | 59765.25 | 12.17% |
| 2024-04-09 | 8.58 | 8.83 | -0.22 | -2.43% | 8.18 | 9.35 | 967255 | 84533.80 | 16.31% |
| 2024-04-08 | 8.70 | 9.05 | 0.22 | 2.49% | 8.30 | 9.35 | 1316694 | 118051.38 | 22.20% |
| 2024-04-03 | 8.20 | 8.83 | 0.42 | 4.99% | 7.88 | 9.22 | 1226611 | 105683.41 | 20.69% |
| 2024-04-02 | 7.84 | 8.41 | 0.54 | 6.86% | 7.76 | 8.49 | 1100860 | 90130.35 | 18.56% |
| 2024-04-01 | 8.10 | 7.87 | 0.20 | 2.61% | 7.80 | 8.40 | 1153912 | 92584.13 | 19.46% |
| 2024-03-29 | 7.00 | 7.67 | 0.70 | 10.04% | 6.85 | 7.67 | 797842 | 58128.96 | 13.45% |
| 2024-03-28 | 6.55 | 6.97 | 0.37 | 5.61% | 6.54 | 7.10 | 498569 | 34446.06 | 8.41% |
| 2024-03-27 | 7.11 | 6.60 | -0.62 | -8.59% | 6.55 | 7.13 | 396590 | 27294.09 | 6.69% |
| 2024-03-26 | 7.04 | 7.22 | 0.01 | 0.14% | 6.81 | 7.40 | 516622 | 36671.07 | 8.71% |
| 2024-03-25 | 7.34 | 7.21 | -0.01 | -0.14% | 7.04 | 7.52 | 448580 | 32830.49 | 7.56% |
| 2024-03-22 | 7.41 | 7.22 | -0.14 | -1.90% | 7.18 | 7.45 | 348914 | 25351.41 | 5.88% |
| 2024-03-21 | 7.48 | 7.36 | -0.22 | -2.90% | 7.26 | 7.61 | 523437 | 38924.43 | 8.83% |
| 2024-03-20 | 7.28 | 7.58 | 0.22 | 2.99% | 7.28 | 7.69 | 573266 | 43166.42 | 9.67% |
| 2024-03-19 | 7.42 | 7.36 | -0.27 | -3.54% | 7.35 | 7.62 | 596866 | 44592.71 | 10.07% |
| 2024-03-18 | 7.77 | 7.63 | 0.02 | 0.26% | 7.39 | 8.22 | 1246920 | 95644.29 | 21.03% |
| 2024-03-15 | 6.71 | 7.61 | 0.69 | 9.97% | 6.63 | 7.61 | 1019743 | 75245.88 | 17.20% |
| 2024-03-14 | 6.50 | 6.92 | 0.31 | 4.69% | 6.41 | 7.01 | 704238 | 47336.66 | 11.88% |
| 2024-03-13 | 6.31 | 6.61 | 0.14 | 2.16% | 6.31 | 6.78 | 554264 | 35894.51 | 9.35% |
| 2024-03-12 | 6.26 | 6.47 | 0.21 | 3.35% | 6.10 | 6.68 | 611348 | 39053.00 | 10.31% |
| 2024-03-11 | 6.10 | 6.26 | 0.20 | 3.30% | 6.08 | 6.51 | 518686 | 32565.37 | 8.75% |
| 2024-03-08 | 5.72 | 6.06 | 0.27 | 4.66% | 5.68 | 6.13 | 445122 | 26668.28 | 7.51% |
| 2024-03-07 | 6.00 | 5.79 | -0.24 | -3.98% | 5.76 | 6.08 | 342827 | 20232.00 | 5.78% |
| 2024-03-06 | 5.96 | 6.03 | -0.16 | -2.58% | 5.91 | 6.21 | 445397 | 26902.18 | 7.51% |
| 2024-03-05 | 5.89 | 6.19 | 0.13 | 2.15% | 5.70 | 6.57 | 740074 | 44972.16 | 12.48% |
| 2024-03-04 | 6.09 | 6.06 | 0.10 | 1.68% | 5.83 | 6.28 | 745329 | 44831.45 | 12.57% |
| 2024-03-01 | 5.74 | 5.96 | 0.38 | 6.81% | 5.61 | 6.14 | 845464 | 50088.03 | 14.26% |
| 2024-02-29 | 4.98 | 5.58 | 0.51 | 10.06% | 4.93 | 5.58 | 400162 | 21104.34 | 6.75% |
| 2024-02-28 | 5.68 | 5.07 | -0.50 | -8.98% | 5.05 | 5.79 | 395010 | 21504.87 | 6.66% |
| 2024-02-27 | 5.29 | 5.57 | 0.24 | 4.50% | 5.26 | 5.58 | 193237 | 10506.24 | 3.26% |
| 2024-02-26 | 5.21 | 5.33 | 0.18 | 3.50% | 5.06 | 5.51 | 286604 | 15207.76 | 4.83% |
| 2024-02-23 | 4.91 | 5.15 | 0.30 | 6.19% | 4.86 | 5.16 | 258703 | 12994.73 | 4.36% |
| 2024-02-22 | 4.66 | 4.85 | 0.18 | 3.85% | 4.66 | 4.85 | 218970 | 10471.22 | 3.69% |
| 2024-02-21 | 4.56 | 4.67 | 0.09 | 1.97% | 4.47 | 4.84 | 247664 | 11657.61 | 4.18% |
| 2024-02-20 | 4.47 | 4.58 | 0.12 | 2.69% | 4.32 | 4.61 | 281351 | 12659.95 | 4.74% |
| 2024-02-19 | 4.02 | 4.46 | 0.39 | 9.58% | 4.01 | 4.48 | 410597 | 17612.77 | 6.92% |
| 2024-02-08 | 3.65 | 4.07 | 0.37 | 10.00% | 3.57 | 4.07 | 401515 | 15928.10 | 6.77% |
| 2024-02-07 | 4.13 | 3.70 | -0.41 | -9.98% | 3.70 | 4.16 | 408835 | 15797.49 | 6.89% |
| 2024-02-06 | 4.30 | 4.11 | -0.35 | -7.85% | 4.01 | 4.32 | 382048 | 15621.02 | 6.44% |
| 2024-02-05 | 4.93 | 4.46 | -0.50 | -10.08% | 4.46 | 4.93 | 157744 | 7125.29 | 2.66% |
| 2024-02-02 | 5.30 | 4.96 | -0.31 | -5.88% | 4.75 | 5.44 | 194916 | 9937.53 | 3.29% |
| 2024-02-01 | 5.44 | 5.27 | -0.16 | -2.95% | 5.23 | 5.49 | 185927 | 9944.04 | 3.14% |
| 2024-01-31 | 5.90 | 5.43 | -0.48 | -8.12% | 5.40 | 5.90 | 204463 | 11467.86 | 3.45% |
| 2024-01-30 | 6.08 | 5.91 | -0.21 | -3.43% | 5.91 | 6.14 | 79306 | 4770.87 | 1.34% |